UK markets close in 8 hours 1 minute

Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
21.16+0.56 (+2.69%)
At close: 01:20PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.1121.1621.0721.1621.16600
24 Jun 202420.6720.6720.6020.6020.60600
21 Jun 202421.1521.1521.1521.1521.15100
20 Jun 202421.5721.7821.5721.5921.591,100
18 Jun 202421.3621.3621.3621.3621.36300
17 Jun 202421.5821.5821.5821.5821.58200
14 Jun 202421.1221.1821.0921.0921.09600
13 Jun 202421.1921.3021.0821.3021.301,000
12 Jun 202421.2521.4521.2021.2021.20300
11 Jun 202420.4620.6920.4620.6920.69300
10 Jun 202420.7420.8120.7220.7220.721,200
07 Jun 202420.6820.6820.6820.6820.68100
06 Jun 202420.6921.0220.6921.0221.02600
05 Jun 202420.6620.6620.6620.6620.66100
04 Jun 202420.0020.3620.0020.2220.222,200
03 Jun 202419.9920.0219.7219.7719.771,600
31 May 202419.5019.6419.2819.6419.641,300
30 May 202419.8719.9419.7319.7319.73800
29 May 202419.8219.8219.7919.7919.79200
28 May 202420.0620.0620.0320.0420.04500
24 May 202420.0320.0320.0320.0320.03100
23 May 202419.8719.8719.5619.5619.56200
22 May 202420.2220.2620.0820.0820.08300
21 May 202420.1820.1920.0820.0820.086,800
20 May 202420.1920.1920.1920.1920.19100
17 May 202419.5219.6119.5219.6119.61200
16 May 202419.4719.4719.4719.4719.47100
15 May 202419.6019.6019.6019.6019.60100
14 May 202418.8718.8718.8718.8718.87100
13 May 202418.7118.7618.7118.7618.76600
10 May 202418.6018.6018.6018.6018.60100
09 May 202418.6418.9118.6118.9118.91600
08 May 202418.6118.7618.6118.7618.76200
07 May 202419.0719.0718.7718.7718.772,400
06 May 202418.9619.0018.9619.0019.00500
03 May 202418.5818.6318.4518.5818.581,300
02 May 202418.2418.2518.2418.2518.25200
01 May 202417.8217.8217.8217.8217.82100
30 Apr 202418.0018.0018.0018.0018.00100
29 Apr 202418.8018.8018.8018.8018.80100
26 Apr 202419.0419.1019.0419.1019.10100
25 Apr 202418.9618.9618.9618.9618.96100
24 Apr 202419.0119.0518.9319.0419.041,400
23 Apr 202418.9319.2318.9319.2319.231,100
22 Apr 202418.4318.8618.4318.8618.86400
19 Apr 202418.0518.0518.0518.0518.05100
18 Apr 202418.0118.0118.0118.0118.01100
17 Apr 202417.8817.9717.6917.8617.86700
16 Apr 202417.7617.9117.7617.9117.91800
15 Apr 202418.5718.5718.1718.1718.171,500
12 Apr 202418.8318.8318.8318.8318.83100
11 Apr 202419.4419.5719.3119.5719.57700
10 Apr 202419.3619.4519.2419.4519.451,500
09 Apr 202419.7019.7019.2619.5319.531,700
08 Apr 202420.1020.1019.7219.8219.822,100
05 Apr 202419.4019.7019.4019.5119.511,500
04 Apr 202419.9319.9319.6219.6219.62300
03 Apr 202419.7419.7419.7419.7419.74300
02 Apr 202419.5619.6919.5619.6919.691,500
01 Apr 202420.5920.5920.3620.3720.371,700
28 Mar 202420.5320.8220.5320.6820.681,600
27 Mar 202420.3320.3620.1320.3620.361,000
26 Mar 202420.2820.2820.2820.2820.28200
25 Mar 202420.0620.5820.0620.5120.518,300
22 Mar 202419.8419.8819.7819.8319.83600
21 Mar 202420.4720.5220.2020.2220.221,200
20 Mar 202420.1620.1620.1620.1620.16300
19 Mar 202418.9919.1618.9919.1619.161,200
18 Mar 202419.5719.6119.2519.3319.333,100
18 Mar 20240.102 Dividend
15 Mar 202419.4519.7619.3219.5419.4443,400
14 Mar 202419.6519.6519.1519.2419.143,800
13 Mar 202419.8920.4919.8920.0619.9635,000
12 Mar 202419.9719.9719.4219.7219.6212,800
11 Mar 202420.0320.0419.6019.6019.5046,900
08 Mar 202419.7019.9919.7019.9719.871,200
07 Mar 202419.3919.5819.3919.5819.47700
06 Mar 202419.2919.6119.2919.4719.371,500
05 Mar 202419.5619.5618.7818.7818.682,700
04 Mar 202419.8319.8319.6319.6319.532,500
01 Mar 202419.0219.4719.0119.4719.373,100
29 Feb 202419.9119.9119.0519.1719.063,000
28 Feb 202419.7319.9419.3119.4319.323,900
27 Feb 202419.7119.8619.4519.5119.411,900
26 Feb 202418.9219.2618.8119.2519.154,600
23 Feb 202418.5518.5518.2218.2918.201,600
22 Feb 202418.4218.5618.4218.5618.46600
21 Feb 202418.2718.4017.9818.1518.065,000
20 Feb 202418.7518.7518.5018.6218.521,300
16 Feb 202419.1019.1018.9618.9618.86800
15 Feb 202419.3519.3518.9819.0218.923,100
14 Feb 202418.9319.1718.4619.1719.079,900
13 Feb 202418.1718.3317.7717.9817.894,400
12 Feb 202418.1718.7318.1718.7318.642,300
09 Feb 202417.7618.0817.7618.0817.981,000
08 Feb 202417.0117.4017.0117.4017.311,400
07 Feb 202416.8716.8716.8716.8716.79100
06 Feb 202416.6016.6716.5516.6716.59700
05 Feb 202416.4516.4516.4516.4516.37100
02 Feb 202416.7716.8016.5216.7616.671,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...