Invesco Alerian Galaxy Blockchain Users & Dec Comm ETF Historical Data - BLKC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.0137	-6.92707258342	29.07	30.36	26.6	1436	28.28132068	SP
4	-0.4337	-1.57766460531	27.49	30.36	26.6	1443	28.3390146	SP
12	5.2863	24.2824988516	21.77	30.36	20.77	1934	26.27885391	SP
26	5.4863	25.434863236	21.57	30.36	17.6	1336	24.44416401	SP
52	9.4943	54.061610295	17.562	30.36	15.99	1834	21.0106772	SP
156	4.1863	18.3047660691	22.87	30.36	7.76	1312	17.83790915	SP
260	1.3863	5.40046747176	25.67	31.04	7.76	1575	19.85908068	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734651000	27.0563	-0.82	-2.94	28.38	28.38	27.0563	2069
1734564600	27.8752	-1.77	-5.97	29.57	29.57	27.65	2139
1734478200	29.6444	-0.24	-0.82	30.23	30.23	29.52	325
1734391800	29.889	0.97	3.36	29.4	30.36	29.36	1315
1734132600	28.9161	0.14	0.48	29.07	29.07	28.732	1333
1734046200	28.7786	0.01	0.02	29.14	29.14	28.7786	344
1733959800	28.7724	0.8	2.86	28.59	28.7724	28.59	2751
1733873400	27.9733	-0.67	-2.35	28.6468	28.655	27.95	962
1733787000	28.6468	-0.93	-3.15	29.67	29.67	28.64	2923
1733527800	29.578	1.03	3.62	28.88	29.73	28.88	1644
1733441400	28.5441	-0.15	-0.51	29.54	29.56	28.51	1229
1733355000	28.6891	0.94	3.38	28.05	28.6891	28.03	1174
1733268600	27.7523	-0.08	-0.30	27.58	27.7523	27.58	340
1733182200	27.8352	-0.43	-1.53	28.35	28.4399	27.83	4337
1732917840	28.2663	0.53	1.92	28.13	28.57	28.08	1594
1732750200	27.7325	0.84	3.12	27.39	27.7325	27.39	676
1732663800	26.8924	-0.89	-3.21	27.32	27.4884	26.8924	426
1732577400	27.7836	-0.27	-0.95	28.31	28.31	27.69	425
1732318200	28.0511	0.53	1.93	27.49	28.0511	27.49	1503
1732231800	27.5195	0.02	0.07	28.31	28.31	27.23	6982
1732145400	27.5014	0.26	0.96	27.89	27.89	27.42	642
1732059000	27.2388	0.4	1.48	27.03	27.51	27.03	15407
1731972600	26.8412	0.63	2.41	26.27	27.12	25.96	26543
1731713400	26.2098	0.36	1.39	25.8497	26.2098	25.8032	1501
1731627000	25.8497	-0.5	-1.91	26.86	26.86	25.8497	1721
1731540600	26.3539	-0.99	-3.63	27.52	28.02	26.3539	1480
1731454200	27.3474	-0.08	-0.28	26.86	27.3474	26.86	1102
1731367800	27.4254	2.27	9.02	26.28	27.46	26.28	2730
1731108600	25.1561	0.05	0.21	25.16	25.16	24.98	2714
1731022200	25.1025	0.53	2.17	24.56	25.13	24.34	1794
1730935800	24.5701	2.03	9.01	22.5384	24.5801	22.5384	3660
1730849400	22.5384	0.63	2.88	21.907	22.69	21.907	1194
1730763000	21.907	-0.43	-1.92	22.24	22.24	21.87	701
1730500200	22.3361	-0.14	-0.61	22.67	22.67	22.3361	281
1730413800	22.473	-1.01	-4.31	23.3	23.3	22.473	463
1730327400	23.4848	-0.26	-1.08	23.7401	23.7401	23.4848	866
1730241000	23.7401	0.27	1.17	23.4654	23.81	23.4654	582
1730154600	23.4654	0.89	3.95	22.5745	23.49	22.5745	356
1729895400	22.5745	-0.25	-1.09	22.8228	22.9907	22.5745	392
1729809000	22.8228	0.34	1.51	22.78	22.8228	22.78	82
1729722600	22.4838	-0.55	-2.40	22.66	22.66	22.215	424
1729636200	23.0369	0.03	0.12	22.83	23.0369	22.83	1057
1729549800	23.0089	0.07	0.30	22.94	23.0089	22.75	1103
1729290600	22.94	0.64	2.85	22.3041	22.97	22.3041	1884
1729204200	22.3041	-0.2	-0.90	22.5072	22.54	22.3041	284
1729117800	22.5072	0.55	2.50	21.9578	22.5072	21.9578	350
1729031400	21.9578	-0.2	-0.91	22.18	22.41	21.9578	244
1728945000	22.1587	0.52	2.41	22	22.22	21.95	1402
1728685800	21.637	0.72	3.44	21.04	21.637	21.04	7798
1728599400	20.9169	-0.17	-0.78	21.082	21.082	20.77	128
1728513000	21.082	-0.24	-1.11	21.3185	21.3185	21.082	48
1728426600	21.3185	-0.07	-0.35	21.3928	21.3928	21.3185	17
1728340200	21.3928	-0.08	-0.39	21.56	21.56	21.3928	64
1728081000	21.4763	0.45	2.13	21.36	21.4763	21.36	23
1727994600	21.0284	0.01	0.03	21.0216	21.0284	21.0216	9
1727908200	21.0216	0.1	0.49	20.85	21.04	20.85	418
1727821800	20.9193	-0.4	-1.86	21.49	21.49	20.79	1166
1727735400	21.3168	-0.56	-2.56	21.62	21.62	21.3168	467
1727476200	21.8767	0.11	0.49	21.77	21.8767	21.77	66
1727389800	21.77	0.67	3.18	21.58	21.77	21.58	448
1727303400	21.0984	-0.14	-0.66	21.17	21.3	21.0984	612
1727217000	21.238	0.42	2.00	20.8209	21.238	20.7801	221
1727130600	20.8209	0.19	0.91	20.5871	20.83	20.5871	164
1726871400	20.6325	-0.06	-0.29	20.61	20.6325	20.61	22

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Alerian Galaxy Blockchain Users & Dec Comm ETF (BLKC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Alerian Galaxy Blockchain Users & Dec Comm ETF (BLKC) Historical

Invesco Alerian Galaxy Blockchain Users & Dec Comm ETF (BLKC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free