Skip to main content
Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
BATS: BLKC · Real-Time Price · USD
26.11
-0.52 (-1.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

BLKC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3926.4426.1126.1126.11-1.95%145
Dec 4, 202526.2326.7326.2326.6326.631.16%3,641
Dec 3, 202525.6326.3325.6126.3326.322.57%926
Dec 2, 202525.8525.8525.6725.6725.660.01%858
Dec 1, 202525.8325.8825.4725.6625.66-3.16%2,817
Nov 28, 202526.5526.7526.5026.5026.502.36%1,768
Nov 26, 202525.4925.8925.4925.8925.892.91%428
Nov 25, 202524.6725.1624.6125.1625.16-0.41%1,741
Nov 24, 202524.5525.2624.5525.2625.264.68%3,480
Nov 21, 202524.1124.1423.9924.1324.13-0.13%858
Nov 20, 202525.4625.8024.1624.1624.16-3.34%5,158
Nov 19, 202525.4425.4425.0025.0025.00-2.23%409
Nov 18, 202525.0625.7425.0625.5725.570.52%3,866
Nov 17, 202525.8525.8525.4325.4325.43-2.44%4,290
Nov 14, 202525.6926.3925.4826.0726.07-1.28%4,067
Nov 13, 202527.0027.0026.3726.4126.41-5.52%5,404
Nov 12, 202528.5428.5427.8327.9527.95-1.32%979
Nov 11, 202528.4128.4428.2128.3328.33-1.75%1,470
Nov 10, 202529.3829.3828.6328.8328.831.32%3,163
Nov 7, 202527.5028.5027.5028.4528.450.73%2,161
Nov 6, 202529.0229.2428.2528.2528.25-4.10%4,362
Nov 5, 202529.1129.4629.1129.4629.452.94%923
Nov 4, 202529.3529.5828.6228.6228.61-5.00%5,624
Nov 3, 202530.6130.6129.9530.1230.12-0.76%3,851
Oct 31, 202530.4630.4630.0130.3530.351.84%963
Oct 30, 202530.0830.2329.8029.8029.80-2.88%981
Oct 29, 202531.0831.0830.4330.6930.69-1.73%2,748
Oct 28, 202531.5731.5731.2331.2331.23-1.38%1,329
Oct 27, 202531.2031.6731.2031.6731.673.28%2,331
Oct 24, 202530.6630.6630.6630.6630.662.39%349
Oct 23, 202529.7429.9529.7429.9529.952.06%731
Oct 22, 202530.1630.1629.1329.3429.34-4.09%2,481
Oct 21, 202530.5930.8530.5630.5930.59-1.43%2,491
Oct 20, 202530.8831.3130.8831.0431.043.17%832
Oct 17, 202529.2630.1229.2630.0830.08-1.73%2,432
Oct 16, 202532.1932.1930.6130.6130.61-5.00%2,169
Oct 15, 202532.6632.7731.6932.2232.220.61%5,265
Oct 14, 202530.8532.2530.8532.0332.031.42%10,429
Oct 13, 202531.3731.5831.1731.5831.582.87%706
Oct 10, 202530.9831.0130.7030.7030.70-5.35%6,964
Oct 9, 202532.3432.4331.9432.4332.430.06%1,022
Oct 8, 202531.9032.4131.9032.4132.410.92%566
Oct 7, 202533.1533.1532.1232.1232.12-1.30%1,715
Oct 6, 202532.1932.5432.1732.5432.543.63%1,095
Oct 3, 202531.4031.4031.3431.4031.401.59%1,184
Oct 2, 202529.9731.0229.9730.9130.914.26%2,081
Oct 1, 202529.7929.7929.6529.6529.650.56%825
Sep 30, 202528.9529.4828.9529.4829.481.51%437
Sep 29, 202528.1729.0428.1729.0429.044.18%1,570
Sep 26, 202527.7327.9527.3527.8827.880.29%2,373
Sep 25, 202528.2428.2427.4727.8027.80-2.97%2,305
Sep 24, 202528.5428.6528.5328.6528.651.17%956
Sep 23, 202528.8328.8328.3228.3228.32-0.97%1,127
Sep 22, 202528.4428.5928.4428.5928.590.97%795
Sep 19, 202528.3528.6028.2928.3228.23-0.51%3,715
Sep 18, 202528.3228.6128.3228.4728.371.33%2,802
Sep 17, 202527.6228.0927.6228.0928.000.92%1,307
Sep 16, 202527.1827.8427.1827.8427.751.79%9,017
Sep 15, 202527.4527.4527.3527.3527.260.56%530
Sep 12, 202526.8827.2026.8827.2027.111.31%470
Sep 11, 202526.7127.2726.7126.8526.760.94%1,544
Sep 10, 202526.5826.7126.5026.5926.512.64%1,502
Sep 9, 202525.6125.9125.6125.9125.832.08%1,829
Sep 8, 202524.8025.3924.8025.3825.302.00%2,245
Sep 5, 202524.6224.8824.6224.8824.800.83%1,214
Sep 4, 202524.6924.7624.6824.6824.60-2.51%1,087
Sep 3, 202525.5625.5625.2725.3125.23-0.14%956
Sep 2, 202525.3725.3725.3325.3525.27-0.32%1,261
Aug 29, 202525.3025.4325.3025.4325.35-1.00%1,096
Aug 28, 202525.6125.7525.5725.6925.601.19%3,193
Aug 27, 202525.3825.5225.3825.3925.300.23%844
Aug 26, 202525.1125.3325.0825.3325.250.97%828
Aug 25, 202525.2625.2925.0925.0925.00-1.37%4,237
Aug 22, 202525.0025.4325.0025.4325.353.86%265
Aug 21, 202524.6124.6124.4924.4924.41-0.68%351
Aug 20, 202524.6624.6624.6624.6624.580.28%144
Aug 19, 202525.2925.2924.5024.5924.51-3.45%4,126
Aug 18, 202525.5425.5425.4625.4625.380.29%1,470
Aug 15, 202525.3025.3925.3025.3925.31-0.60%860
Aug 14, 202525.2825.5425.2825.5425.460.08%185
Aug 13, 202525.5225.5225.5225.5225.441.22%397
Aug 12, 202525.0825.2124.9725.2125.130.25%865
Aug 11, 202525.2725.2825.1525.1525.070.26%1,221
Aug 8, 202525.0925.0925.0925.0925.01-0.25%128
Aug 7, 202525.3525.3524.9625.1525.070.62%3,220
Aug 6, 202524.8025.0024.8025.0024.920.95%1,226
Aug 5, 202524.8224.8224.7424.7624.68-0.57%2,901
Aug 4, 202524.5024.9724.5024.9024.822.56%1,185
Aug 1, 202524.7524.8624.0824.2824.20-4.11%2,644
Jul 31, 202525.6725.6725.3225.3225.240.72%316
Jul 30, 202525.3926.0025.0625.1425.06-0.97%4,789
Jul 29, 202526.2226.2225.2825.3925.31-2.91%2,986
Jul 28, 202525.9526.1825.8526.1526.060.68%4,558
Jul 25, 202526.0026.0025.6825.9725.89-1.07%1,396
Jul 24, 202526.2126.2526.2126.2526.17-1.29%632
Jul 23, 202526.3826.6026.1826.6026.510.36%2,780
Jul 22, 202525.9826.5025.9626.5026.420.99%9,314
Jul 21, 202527.1727.2526.2426.2426.16-2.53%8,077
Jul 18, 202527.3127.5726.5926.9226.831.06%8,704
Jul 17, 202526.5226.6726.5226.6426.551.29%2,322