Invesco Alerian Galaxy Bl... (BLKC)
CBOE: BLKC
· Real-Time Price · USD
25.46
0.07 (0.28%)
At close: Aug 18, 2025, 1:59 PM
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.54 | 25.54 | 25.46 | 25.46 | 25.46 | 0.28% | 1,481 |
| Aug 15, 2025 | 25.30 | 25.39 | 25.30 | 25.39 | 25.39 | -0.59% | 900 |
| Aug 14, 2025 | 25.28 | 25.54 | 25.28 | 25.54 | 25.54 | 0.08% | 200 |
| Aug 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.23% | 400 |
| Aug 12, 2025 | 25.08 | 25.21 | 24.97 | 25.21 | 25.21 | 0.24% | 865 |
| Aug 11, 2025 | 25.27 | 25.28 | 25.15 | 25.15 | 25.15 | 0.24% | 1,221 |
| Aug 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.24% | 128 |
| Aug 7, 2025 | 25.35 | 25.35 | 24.96 | 25.15 | 25.15 | 0.60% | 3,220 |
| Aug 6, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.97% | 1,226 |
| Aug 5, 2025 | 24.82 | 24.82 | 24.74 | 24.76 | 24.76 | -0.56% | 2,901 |
| Aug 4, 2025 | 24.50 | 24.97 | 24.50 | 24.90 | 24.90 | 2.55% | 1,200 |
| Aug 1, 2025 | 24.75 | 24.86 | 24.08 | 24.28 | 24.28 | -4.11% | 2,644 |
| Jul 31, 2025 | 25.67 | 25.67 | 25.32 | 25.32 | 25.32 | 0.72% | 316 |
| Jul 30, 2025 | 25.39 | 26.00 | 25.06 | 25.14 | 25.14 | -0.98% | 4,800 |
| Jul 29, 2025 | 26.22 | 26.22 | 25.28 | 25.39 | 25.39 | -2.91% | 3,000 |
| Jul 28, 2025 | 25.95 | 26.18 | 25.85 | 26.15 | 26.15 | 0.69% | 4,600 |
| Jul 25, 2025 | 26.00 | 26.00 | 25.68 | 25.97 | 25.97 | -1.07% | 1,400 |
| Jul 24, 2025 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | -1.32% | 632 |
| Jul 23, 2025 | 26.38 | 26.60 | 26.18 | 26.60 | 26.60 | 0.38% | 2,800 |
| Jul 22, 2025 | 25.98 | 26.50 | 25.96 | 26.50 | 26.50 | 0.99% | 9,314 |