Invesco Alerian Galaxy Bl... (BLKC)
CBOE: BLKC
· Real-Time Price · USD
26.50
0.59 (2.28%)
At close: Sep 10, 2025, 2:39 PM
BLKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.61 | 25.91 | 25.61 | 25.91 | 25.91 | 2.09% | 1,829 |
| Sep 8, 2025 | 24.80 | 25.39 | 24.80 | 25.38 | 25.38 | 2.01% | 2,339 |
| Sep 5, 2025 | 24.62 | 24.88 | 24.62 | 24.88 | 24.88 | 0.81% | 1,214 |
| Sep 4, 2025 | 24.69 | 24.76 | 24.68 | 24.68 | 24.68 | -2.49% | 1,100 |
| Sep 3, 2025 | 25.56 | 25.56 | 25.27 | 25.31 | 25.31 | -0.16% | 1,000 |
| Sep 2, 2025 | 25.37 | 25.37 | 25.33 | 25.35 | 25.35 | -0.31% | 1,300 |
| Aug 29, 2025 | 25.30 | 25.43 | 25.30 | 25.43 | 25.43 | -1.01% | 1,110 |
| Aug 28, 2025 | 25.61 | 25.75 | 25.57 | 25.69 | 25.69 | 1.18% | 3,200 |
| Aug 27, 2025 | 25.38 | 25.52 | 25.38 | 25.39 | 25.39 | 0.24% | 844 |
| Aug 26, 2025 | 25.11 | 25.33 | 25.08 | 25.33 | 25.33 | 1.00% | 828 |
| Aug 25, 2025 | 25.26 | 25.29 | 25.08 | 25.08 | 25.08 | -1.38% | 4,237 |
| Aug 22, 2025 | 25.00 | 25.43 | 25.00 | 25.43 | 25.43 | 3.84% | 300 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.49 | -0.65% | 400 |
| Aug 20, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.24% | 144 |
| Aug 19, 2025 | 25.29 | 25.29 | 24.50 | 24.59 | 24.59 | -3.42% | 4,126 |
| Aug 18, 2025 | 25.54 | 25.54 | 25.46 | 25.46 | 25.46 | 0.28% | 1,500 |
| 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 |