Canada markets open in 7 hours 53 minutes

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

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
18.76-0.01 (-0.05%)
At close: 10:19AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202418.6118.7618.6118.7618.76200
May 07, 202419.0719.0718.7718.7718.772,400
May 06, 202418.9619.0018.9619.0019.00500
May 03, 202418.5818.6318.4518.5818.581,300
May 02, 202418.2418.2518.2418.2518.25200
May 01, 202417.8217.8217.8217.8217.82100
Apr 30, 202418.0018.0018.0018.0018.00100
Apr 29, 202418.8018.8018.8018.8018.80100
Apr 26, 202419.0419.1019.0419.1019.10100
Apr 25, 202418.9618.9618.9618.9618.96100
Apr 24, 202419.0119.0518.9319.0419.041,400
Apr 23, 202418.9319.2318.9319.2319.231,100
Apr 22, 202418.4318.8618.4318.8618.86400
Apr 19, 202418.0518.0518.0518.0518.05100
Apr 18, 202418.0118.0118.0118.0118.01100
Apr 17, 202417.8817.9717.6917.8617.86700
Apr 16, 202417.7617.9117.7617.9117.91800
Apr 15, 202418.5718.5718.1718.1718.171,500
Apr 12, 202418.8318.8318.8318.8318.83100
Apr 11, 202419.4419.5719.3119.5719.57700
Apr 10, 202419.3619.4519.2419.4519.451,500
Apr 09, 202419.7019.7019.2619.5319.531,700
Apr 08, 202420.1020.1019.7219.8219.822,100
Apr 05, 202419.4019.7019.4019.5119.511,500
Apr 04, 202419.9319.9319.6219.6219.62300
Apr 03, 202419.7419.7419.7419.7419.74300
Apr 02, 202419.5619.6919.5619.6919.691,500
Apr 01, 202420.5920.5920.3620.3720.371,700
Mar 28, 202420.5320.8220.5320.6820.681,600
Mar 27, 202420.3320.3620.1320.3620.361,000
Mar 26, 202420.2820.2820.2820.2820.28200
Mar 25, 202420.0620.5820.0620.5120.518,300
Mar 22, 202419.8419.8819.7819.8319.83600
Mar 21, 202420.4720.5220.2020.2220.221,200
Mar 20, 202420.1620.1620.1620.1620.16300
Mar 19, 202418.9919.1618.9919.1619.161,200
Mar 18, 202419.5719.6119.2519.3319.333,100
Mar 18, 20240.102 Dividend
Mar 15, 202419.4519.7619.3219.5419.4443,400
Mar 14, 202419.6519.6519.1519.2419.143,800
Mar 13, 202419.8920.4919.8920.0619.9635,000
Mar 12, 202419.9719.9719.4219.7219.6212,800
Mar 11, 202420.0320.0419.6019.6019.5046,900
Mar 08, 202419.7019.9919.7019.9719.871,200
Mar 07, 202419.3919.5819.3919.5819.47700
Mar 06, 202419.2919.6119.2919.4719.371,500
Mar 05, 202419.5619.5618.7818.7818.682,700
Mar 04, 202419.8319.8319.6319.6319.532,500
Mar 01, 202419.0219.4719.0119.4719.373,100
Feb 29, 202419.9119.9119.0519.1719.063,000
Feb 28, 202419.7319.9419.3119.4319.323,900
Feb 27, 202419.7119.8619.4519.5119.411,900
Feb 26, 202418.9219.2618.8119.2519.154,600
Feb 23, 202418.5518.5518.2218.2918.201,600
Feb 22, 202418.4218.5618.4218.5618.46600
Feb 21, 202418.2718.4017.9818.1518.065,000
Feb 20, 202418.7518.7518.5018.6218.521,300
Feb 16, 202419.1019.1018.9618.9618.86800
Feb 15, 202419.3519.3518.9819.0218.923,100
Feb 14, 202418.9319.1718.4619.1719.079,900
Feb 13, 202418.1718.3317.7717.9817.894,400
Feb 12, 202418.1718.7318.1718.7318.642,300
Feb 09, 202417.7618.0817.7618.0817.981,000
Feb 08, 202417.0117.4017.0117.4017.311,400
Feb 07, 202416.8716.8716.8716.8716.79100
Feb 06, 202416.6016.6716.5516.6716.59700
Feb 05, 202416.4516.4516.4516.4516.37100
Feb 02, 202416.7716.8016.5216.7616.671,800
Feb 01, 202416.8016.8216.8016.8216.73300
Jan 31, 202416.9817.0116.7516.7516.662,100
Jan 30, 202417.2317.2317.2317.2317.14100
Jan 29, 202417.4117.4117.2117.3917.301,900
Jan 26, 202416.6616.9416.6516.9416.852,000
Jan 25, 202416.3616.3916.2916.3916.302,100
Jan 24, 202416.4716.4716.2716.2716.19700
Jan 23, 202416.3416.3416.1416.2716.192,800
Jan 22, 202416.4016.4716.3716.4216.333,000
Jan 19, 202416.1016.4216.0416.4216.331,800
Jan 18, 202416.2116.2115.9916.1916.1113,600
Jan 17, 202416.3816.5316.3816.4916.402,000
Jan 16, 202416.6116.8416.6116.7116.621,500
Jan 12, 202417.0917.0917.0517.0516.961,300
Jan 11, 202418.7418.7917.5017.6617.566,600
Jan 10, 202417.7318.1717.7318.0217.93700
Jan 09, 202418.0318.0318.0018.0017.911,100
Jan 08, 202417.5418.1717.5418.1518.051,900
Jan 05, 202417.6017.6217.6017.6217.53500
Jan 04, 202417.7618.0517.6117.8417.744,700
Jan 03, 202417.4617.7117.4617.5917.501,900
Jan 02, 202419.2619.2618.0418.0417.943,500
Dec 29, 202319.2119.2118.1418.1918.106,000
Dec 28, 202319.4019.4019.2019.2219.12600
Dec 27, 202319.3219.6519.2519.6519.544,400
Dec 26, 202318.5518.7718.5518.7718.671,200
Dec 22, 202318.7418.7418.5818.5818.49700
Dec 21, 202318.1218.1218.1218.1218.03100
Dec 20, 202318.1518.1517.5617.5617.471,500
Dec 19, 202317.5617.5617.5617.5617.47300
Dec 18, 202317.2117.3617.2117.3417.251,200
Dec 18, 20230.194 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...