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

BLKC
🏛️ États-Unis →
27.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 27.73 27.95 27.35 27.88 0.0M
2025-09-25 28.24 28.24 27.47 27.80 0.0M
2025-09-24 28.54 28.65 28.53 28.65 0.0M
2025-09-23 28.83 28.83 28.32 28.32 0.0M
2025-09-22 28.44 28.59 28.44 28.59 0.0M
2025-09-19 28.35 28.60 28.29 28.32 0.0M
2025-09-18 28.32 28.61 28.32 28.47 0.0M
2025-09-17 27.62 28.09 27.62 28.09 0.0M
2025-09-16 27.18 27.84 27.18 27.84 0.0M
2025-09-15 27.45 27.45 27.35 27.35 0.0M
2025-09-12 26.88 27.20 26.88 27.20 0.0M
2025-09-11 26.71 27.27 26.71 26.85 0.0M
2025-09-10 26.58 26.71 26.50 26.59 0.0M
2025-09-09 25.61 25.91 25.61 25.91 0.0M
2025-09-08 24.80 25.39 24.80 25.38 0.0M
2025-09-05 24.62 24.88 24.62 24.88 0.0M
2025-09-04 24.69 24.76 24.68 24.68 0.0M
2025-09-03 25.56 25.56 25.27 25.31 0.0M
2025-09-02 25.37 25.37 25.33 25.35 0.0M
2025-08-29 25.30 25.43 25.30 25.43 0.0M
2025-08-28 25.61 25.75 25.57 25.69 0.0M
2025-08-27 25.38 25.52 25.38 25.39 0.0M
2025-08-26 25.11 25.33 25.08 25.33 0.0M
2025-08-25 25.26 25.29 25.09 25.09 0.0M
2025-08-22 25.00 25.43 25.00 25.43 0.0M
2025-08-21 24.61 24.61 24.49 24.49 0.0M
2025-08-20 24.66 24.66 24.66 24.66 0.0M
2025-08-19 25.29 25.29 24.50 24.59 0.0M
2025-08-18 25.54 25.54 25.46 25.46 0.0M
2025-08-15 25.30 25.39 25.30 25.39 0.0M
2025-08-14 25.28 25.54 25.28 25.54 0.0M
2025-08-13 25.52 25.52 25.52 25.52 0.0M
2025-08-12 25.08 25.21 24.97 25.21 0.0M
2025-08-11 25.27 25.28 25.15 25.15 0.0M
2025-08-08 25.09 25.09 25.09 25.09 0.0M
2025-08-07 25.35 25.35 24.96 25.15 0.0M
2025-08-06 24.80 25.00 24.80 25.00 0.0M
2025-08-05 24.82 24.82 24.74 24.76 0.0M
2025-08-04 24.50 24.97 24.50 24.90 0.0M
2025-08-01 24.75 24.86 24.08 24.28 0.0M
2025-07-31 25.67 25.67 25.32 25.32 0.0M
2025-07-30 25.39 26.00 25.06 25.14 0.0M
2025-07-29 26.22 26.22 25.28 25.39 0.0M
2025-07-28 25.95 26.18 25.85 26.15 0.0M
2025-07-25 26.00 26.00 25.68 25.97 0.0M
2025-07-24 26.21 26.25 26.21 26.25 0.0M
2025-07-23 26.38 26.60 26.18 26.60 0.0M
2025-07-22 25.98 26.50 25.96 26.50 0.0M
2025-07-21 27.17 27.25 26.24 26.24 0.0M
2025-07-18 27.31 27.57 26.59 26.92 0.0M
2025-07-17 26.52 26.67 26.52 26.64 0.0M
2025-07-16 25.98 26.30 25.98 26.30 0.0M
2025-07-15 25.64 25.67 25.45 25.45 0.0M
2025-07-14 25.92 25.92 25.73 25.73 0.0M
2025-07-11 26.02 26.02 25.50 25.50 0.0M
2025-07-10 25.65 25.72 25.17 25.50 0.0M
2025-07-09 25.13 25.13 24.92 25.13 0.0M
2025-07-08 24.88 25.22 24.85 25.02 0.0M
2025-07-07 24.73 24.73 24.30 24.38 0.0M
2025-07-03 24.68 24.90 24.68 24.79 0.0M
2025-07-02 23.63 24.48 23.63 24.48 0.0M
2025-07-01 23.59 23.59 23.46 23.57 0.0M
2025-06-30 23.36 23.76 23.36 23.76 0.0M
2025-06-27 23.24 23.37 23.13 23.13 0.0M
2025-06-26 22.84 23.31 22.74 23.31 0.0M
2025-06-25 22.84 22.91 22.84 22.91 0.0M
2025-06-24 22.57 22.92 22.57 22.92 0.0M
2025-06-23 22.15 22.15 22.15 22.15 0.0M
2025-06-20 22.50 22.50 22.50 22.50 0.0M
2025-06-18 22.61 22.74 22.58 22.58 0.0M
2025-06-17 22.54 22.59 22.52 22.52 0.0M
2025-06-16 23.04 23.19 23.04 23.19 0.0M
2025-06-13 22.55 22.55 22.55 22.55 0.0M
2025-06-12 23.29 23.29 23.14 23.14 0.0M
2025-06-11 23.59 23.59 23.29 23.29 0.0M
2025-06-10 23.44 23.44 23.44 23.44 0.0M
2025-06-09 23.39 23.39 23.05 23.31 0.0M
2025-06-06 22.84 22.87 22.84 22.87 0.0M
2025-06-05 22.25 22.25 22.25 22.25 0.0M
2025-06-04 22.75 22.75 22.75 22.75 0.0M
2025-06-03 22.41 22.41 22.41 22.41 0.0M
2025-06-02 21.67 21.89 21.59 21.89 0.0M
2025-05-30 21.74 21.74 21.74 21.74 0.0M
2025-05-29 22.03 22.03 22.03 22.03 0.0M
2025-05-28 22.29 22.29 22.23 22.23 0.0M
2025-05-27 22.86 22.88 22.45 22.86 0.0M
2025-05-23 22.29 22.29 22.25 22.25 0.0M
2025-05-22 22.74 22.81 22.71 22.71 0.0M
2025-05-21 22.41 22.41 22.41 22.41 0.0M
2025-05-20 22.62 22.62 22.39 22.50 0.0M
2025-05-19 22.50 22.55 22.45 22.55 0.0M
2025-05-16 22.36 22.36 22.36 22.36 0.0M
2025-05-15 21.56 21.76 21.51 21.76 0.0M
2025-05-14 22.09 22.09 22.08 22.08 0.0M
2025-05-13 21.77 22.28 21.77 22.28 0.0M
2025-05-12 21.90 21.90 21.59 21.59 0.0M
2025-05-09 21.03 21.03 21.03 21.03 0.0M
2025-05-08 20.36 20.77 20.36 20.77 0.0M
2025-05-07 19.93 19.93 19.93 19.93 0.0M
2025-05-06 19.76 19.81 19.76 19.81 0.0M
2025-05-05 19.93 19.99 19.87 19.91 0.0M
2025-05-02 20.31 20.31 20.31 20.31 0.0M
2025-05-01 19.83 19.97 19.83 19.97 0.0M
2025-04-30 19.45 19.51 19.45 19.51 0.0M
2025-04-29 19.85 19.85 19.77 19.77 0.0M
2025-04-28 19.90 19.90 19.77 19.77 0.0M
2025-04-25 19.87 19.87 19.87 19.87 0.0M
2025-04-24 19.45 19.45 19.45 19.45 0.0M
2025-04-23 19.25 19.25 19.02 19.02 0.0M
2025-04-22 18.48 18.48 18.42 18.47 0.0M
2025-04-21 17.67 17.68 17.41 17.41 0.0M
2025-04-17 17.72 17.72 17.53 17.63 0.0M
2025-04-16 17.63 17.63 17.46 17.54 0.0M
2025-04-15 18.24 18.26 17.74 17.83 0.0M
2025-04-14 18.00 18.08 18.00 18.08 0.0M
2025-04-11 17.55 18.31 17.55 18.04 0.0M
2025-04-10 17.87 17.87 17.27 17.27 0.0M
2025-04-09 18.06 18.06 18.05 18.05 0.0M
2025-04-08 17.41 17.41 16.31 16.31 0.0M
2025-04-07 16.28 17.02 16.21 16.91 0.0M
2025-04-04 17.21 17.23 17.03 17.23 0.0M
2025-04-03 18.04 18.04 18.04 18.04 0.0M
2025-04-02 18.99 19.31 18.89 19.31 0.0M
2025-04-01 18.68 18.93 18.68 18.93 0.0M
2025-03-31 18.32 18.57 18.32 18.55 0.0M
2025-03-28 19.14 19.46 18.74 18.74 0.0M
2025-03-27 19.68 19.74 19.55 19.59 0.0M
2025-03-26 20.00 20.00 19.70 19.70 0.0M
2025-03-25 20.35 20.51 20.35 20.48 0.0M
2025-03-24 20.16 20.58 20.16 20.58 0.0M
2025-03-21 20.41 20.51 20.41 20.51 0.0M
2025-03-20 20.46 20.83 20.46 20.52 0.0M
2025-03-19 20.81 20.81 20.66 20.66 0.0M
2025-03-18 20.16 20.16 20.09 20.11 0.0M
2025-03-17 20.67 20.67 20.67 20.67 0.0M
2025-03-14 20.06 20.39 20.06 20.39 0.0M
2025-03-13 19.53 19.57 19.53 19.57 0.0M
2025-03-12 20.09 20.19 20.09 20.11 0.0M
2025-03-11 19.53 19.90 19.53 19.90 0.0M
2025-03-10 19.60 19.60 19.59 19.59 0.0M
2025-03-07 21.42 21.42 20.91 21.19 0.0M
2025-03-06 21.07 21.10 21.07 21.10 0.0M
2025-03-05 21.13 21.66 21.13 21.66 0.0M
2025-03-04 21.33 21.33 20.94 20.94 0.0M
2025-03-03 22.38 22.41 21.08 21.08 0.0M
2025-02-28 21.40 21.40 21.40 21.40 0.0M
2025-02-27 21.75 21.75 21.03 21.03 0.0M
2025-02-26 21.61 21.61 21.43 21.54 0.0M
2025-02-25 21.98 22.06 21.51 21.52 0.0M
2025-02-24 22.56 22.56 22.56 22.56 0.0M
2025-02-21 24.21 24.21 23.45 23.45 0.0M
2025-02-20 24.12 24.38 24.12 24.38 0.0M
2025-02-19 24.45 24.45 24.45 24.45 0.0M
2025-02-18 24.58 24.64 24.36 24.36 0.0M
2025-02-14 24.49 24.49 24.49 24.49 0.0M
2025-02-13 23.94 24.16 23.94 24.16 0.0M
2025-02-12 23.36 23.85 23.36 23.78 0.0M
2025-02-11 23.72 23.72 23.55 23.55 0.0M
2025-02-10 24.01 24.01 23.94 23.94 0.0M
2025-02-07 23.93 23.93 23.72 23.72 0.0M
2025-02-06 23.98 23.98 23.75 23.78 0.0M
2025-02-05 23.98 24.01 23.81 23.88 0.0M
2025-02-04 24.15 24.18 24.03 24.08 0.0M
2025-02-03 23.06 24.10 23.06 24.10 0.0M
2025-01-31 24.66 24.75 24.15 24.15 0.0M
2025-01-30 24.46 24.55 24.46 24.55 0.0M
2025-01-29 23.97 23.97 23.97 23.97 0.0M
2025-01-28 23.73 23.86 23.73 23.86 0.0M
2025-01-27 24.17 24.19 23.31 23.66 0.0M
2025-01-24 25.40 25.70 25.21 25.21 0.0M
2025-01-23 25.30 25.50 25.11 25.11 0.0M
2025-01-22 24.98 25.25 24.98 25.16 0.0M
2025-01-21 25.10 25.13 24.70 25.02 0.0M
2025-01-17 24.66 25.03 24.66 25.03 0.0M
2025-01-16 23.63 23.95 23.63 23.87 0.0M
2025-01-15 23.39 23.68 23.39 23.68 0.0M
2025-01-14 22.62 22.79 22.62 22.79 0.0M
2025-01-13 21.96 22.37 21.96 22.37 0.0M
2025-01-10 22.64 22.67 22.64 22.67 0.0M
2025-01-08 23.00 23.00 22.58 22.88 0.0M
2025-01-07 23.99 23.99 23.28 23.28 0.0M
2025-01-06 24.05 24.28 24.05 24.11 0.0M
2025-01-03 22.94 23.68 22.94 23.68 0.0M
2025-01-02 22.80 23.01 22.66 22.78 0.0M