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

BLKC
🏛️ 美国 →
27.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.21 19.21 18.14 18.19 0.0M
2023-12-28 19.40 19.40 19.20 19.22 0.0M
2023-12-27 19.32 19.65 19.26 19.65 0.0M
2023-12-26 18.55 18.77 18.55 18.77 0.0M
2023-12-22 18.74 18.74 18.59 18.59 0.0M
2023-12-21 18.12 18.12 18.12 18.12 0.0M
2023-12-20 18.15 18.15 17.56 17.56 0.0M
2023-12-19 17.56 17.56 17.56 17.56 0.0M
2023-12-18 17.21 17.36 17.21 17.34 0.0M
2023-12-15 17.00 17.13 17.00 17.06 0.0M
2023-12-14 17.07 17.13 16.96 17.13 0.0M
2023-12-13 16.15 16.98 16.15 16.98 0.0M
2023-12-12 16.02 16.13 16.02 16.09 0.0M
2023-12-11 16.14 16.25 15.90 15.90 0.0M
2023-12-08 16.64 16.78 16.55 16.78 0.0M
2023-12-07 16.05 16.32 16.05 16.24 0.0M
2023-12-06 16.50 16.50 16.24 16.24 0.0M
2023-12-05 16.04 16.47 16.04 16.23 0.0M
2023-12-04 16.08 16.14 15.90 16.08 0.0M
2023-12-01 15.29 15.65 15.29 15.65 0.0M
2023-11-30 14.93 14.93 14.84 14.84 0.0M
2023-11-29 15.15 15.16 15.06 15.06 0.0M
2023-11-28 14.77 15.06 14.77 15.06 0.0M
2023-11-27 14.46 14.93 14.46 14.57 0.0M
2023-11-24 14.73 14.73 14.73 14.73 0.0M
2023-11-22 14.23 14.37 14.23 14.37 0.0M
2023-11-21 14.22 14.22 14.17 14.22 0.0M
2023-11-20 14.24 14.40 14.24 14.36 0.0M
2023-11-17 13.84 14.01 13.84 13.99 0.0M
2023-11-16 13.98 14.01 13.85 13.85 0.0M
2023-11-15 13.85 14.20 13.85 14.17 0.0M
2023-11-14 13.70 13.83 13.66 13.72 0.0M
2023-11-13 13.56 13.56 13.52 13.52 0.0M
2023-11-10 13.69 13.74 13.64 13.74 0.0M
2023-11-09 13.75 13.88 13.50 13.50 0.0M
2023-11-08 13.48 13.48 13.48 13.48 0.0M
2023-11-07 13.75 13.75 13.75 13.75 0.0M
2023-11-06 13.80 13.80 13.60 13.60 0.0M
2023-11-03 13.84 13.84 13.64 13.66 0.0M
2023-11-02 13.30 13.49 13.30 13.49 0.0M
2023-11-01 12.96 13.03 12.89 13.03 0.0M
2023-10-31 12.84 12.93 12.84 12.93 0.0M
2023-10-30 12.82 12.82 12.82 12.82 0.0M
2023-10-27 12.85 12.85 12.61 12.61 0.0M
2023-10-26 12.71 12.71 12.71 12.71 0.0M
2023-10-25 13.17 13.17 13.03 13.03 0.0M
2023-10-24 13.29 13.41 13.20 13.21 0.0M
2023-10-23 12.73 12.73 12.73 12.73 0.0M
2023-10-20 12.47 12.47 12.47 12.47 0.0M
2023-10-19 12.52 12.67 12.43 12.43 0.0M
2023-10-18 12.80 12.80 12.45 12.48 0.0M
2023-10-17 12.80 12.80 12.80 12.80 0.0M
2023-10-16 12.73 12.75 12.67 12.70 0.0M
2023-10-13 12.40 12.47 12.26 12.26 0.0M
2023-10-12 12.52 12.52 12.41 12.42 0.0M
2023-10-11 12.72 12.72 12.55 12.58 0.0M
2023-10-10 12.57 12.77 12.57 12.71 0.0M
2023-10-09 12.45 12.60 12.45 12.58 0.0M
2023-10-06 12.19 12.62 12.19 12.61 0.0M
2023-10-05 12.34 12.34 12.29 12.31 0.0M
2023-10-04 12.14 12.37 12.14 12.37 0.0M
2023-10-03 12.23 12.25 12.12 12.12 0.0M
2023-10-02 13.07 13.07 12.00 12.46 0.0M
2023-09-29 12.51 12.51 12.51 12.51 0.0M
2023-09-28 12.50 12.50 12.50 12.50 0.0M
2023-09-27 12.27 12.27 12.27 12.27 0.0M
2023-09-26 12.19 12.19 12.19 12.19 0.0M
2023-09-25 12.41 12.43 12.41 12.43 0.0M
2023-09-22 12.48 12.48 12.48 12.48 0.0M
2023-09-21 12.58 12.58 12.58 12.58 0.0M
2023-09-20 12.87 12.87 12.87 12.87 0.0M
2023-09-19 13.04 13.09 13.03 13.06 0.0M
2023-09-18 13.28 13.28 13.08 13.08 0.0M
2023-09-15 13.09 13.17 13.09 13.17 0.0M
2023-09-14 13.41 13.41 13.34 13.34 0.0M
2023-09-13 13.14 13.14 13.14 13.14 0.0M
2023-09-12 13.25 13.33 13.19 13.19 0.0M
2023-09-11 13.31 13.31 13.10 13.10 0.0M
2023-09-08 13.19 13.19 13.19 13.19 0.0M
2023-09-07 13.19 13.28 13.19 13.25 0.0M
2023-09-06 13.25 13.26 13.23 13.24 0.0M
2023-09-05 13.31 13.31 13.28 13.28 0.0M
2023-09-01 13.34 13.34 13.34 13.34 0.0M
2023-08-31 13.41 13.41 13.41 13.41 0.0M
2023-08-30 13.64 13.68 13.64 13.68 0.0M
2023-08-29 13.77 13.77 13.77 13.77 0.0M
2023-08-28 12.87 12.87 12.87 12.87 0.0M
2023-08-24 12.74 12.74 12.74 12.74 0.0M
2023-08-23 12.92 13.09 12.92 13.09 0.0M
2023-08-22 12.64 12.69 12.64 12.69 0.0M
2023-08-21 12.80 12.80 12.80 12.80 0.0M
2023-08-18 12.69 12.77 12.63 12.77 0.0M
2023-08-17 13.20 13.20 13.00 13.00 0.0M
2023-08-16 13.33 13.33 13.33 13.33 0.0M
2023-08-15 13.69 13.69 13.49 13.49 0.0M
2023-08-14 13.65 13.92 13.64 13.85 0.0M
2023-08-11 13.76 13.83 13.76 13.80 0.0M
2023-08-10 14.02 14.10 13.77 13.80 0.0M
2023-08-09 13.93 13.93 13.82 13.82 0.0M
2023-08-08 13.95 14.09 13.95 14.07 0.0M
2023-08-07 13.88 13.99 13.88 13.97 0.0M
2023-08-04 14.22 14.22 14.00 14.00 0.0M
2023-08-03 14.16 14.16 14.16 14.16 0.0M
2023-08-02 14.23 14.30 14.23 14.26 0.0M
2023-08-01 14.53 14.61 14.53 14.61 0.0M
2023-07-31 14.62 14.81 14.62 14.78 0.0M
2023-07-28 14.70 14.70 14.60 14.60 0.0M
2023-07-27 14.35 14.35 14.35 14.35 0.0M
2023-07-26 14.64 14.64 14.64 14.64 0.0M
2023-07-25 14.66 14.69 14.58 14.58 0.0M
2023-07-24 14.56 14.64 14.34 14.50 0.0M
2023-07-21 14.61 14.61 14.31 14.51 0.0M
2023-07-20 14.95 14.95 14.50 14.50 0.0M
2023-07-19 14.99 14.99 14.99 14.99 0.0M
2023-07-18 14.63 14.63 14.62 14.62 0.0M
2023-07-17 14.88 15.11 14.66 14.66 0.0M
2023-07-14 15.34 15.39 14.82 14.82 0.0M
2023-07-13 15.00 15.39 15.00 15.38 0.0M
2023-07-12 14.52 14.52 14.42 14.42 0.0M
2023-07-11 14.20 14.44 14.20 14.41 0.0M
2023-07-10 13.85 14.21 13.84 14.21 0.0M
2023-07-07 13.61 14.00 13.61 13.87 0.0M
2023-07-06 13.50 13.61 13.50 13.61 0.0M
2023-07-05 13.63 13.78 13.60 13.78 0.0M
2023-07-03 13.36 13.80 13.30 13.80 0.0M
2023-06-30 13.39 13.39 13.03 13.21 0.0M
2023-06-29 13.16 13.16 13.07 13.14 0.0M
2023-06-28 12.85 13.15 12.85 12.93 0.0M
2023-06-27 13.02 13.02 13.02 13.02 0.0M
2023-06-26 12.51 12.56 12.50 12.56 0.0M
2023-06-23 12.62 12.87 12.62 12.82 0.0M
2023-06-22 12.79 12.79 12.78 12.78 0.0M
2023-06-21 12.84 12.84 12.78 12.78 0.0M
2023-06-20 12.26 12.62 12.26 12.62 0.0M
2023-06-16 12.25 12.25 12.25 12.25 0.0M
2023-06-15 11.91 12.01 11.91 12.01 0.0M
2023-06-14 11.84 11.96 11.84 11.96 0.0M
2023-06-13 11.85 11.87 11.85 11.87 0.0M
2023-06-12 11.57 11.74 11.57 11.74 0.0M
2023-06-09 11.63 11.63 11.63 11.63 0.0M
2023-06-08 11.75 11.75 11.75 11.75 0.0M
2023-06-07 11.67 11.67 11.67 11.67 0.0M
2023-06-06 11.88 11.88 11.88 11.88 0.0M
2023-06-05 11.62 11.62 11.62 11.62 0.0M
2023-06-02 11.92 11.92 11.92 11.92 0.0M
2023-06-01 11.76 11.76 11.76 11.76 0.0M
2023-05-31 11.66 11.66 11.66 11.66 0.0M
2023-05-30 11.76 11.76 11.76 11.76 0.0M
2023-05-26 11.42 11.42 11.42 11.42 0.0M
2023-05-25 11.36 11.36 11.36 11.36 0.0M
2023-05-24 11.30 11.33 11.30 11.33 0.0M
2023-05-23 11.48 11.48 11.48 11.48 0.0M
2023-05-22 11.63 11.63 11.63 11.63 0.0M
2023-05-19 11.51 11.51 11.50 11.51 0.0M
2023-05-18 11.52 11.52 11.52 11.52 0.0M
2023-05-17 11.52 11.52 11.52 11.52 0.0M
2023-05-16 11.16 11.16 11.16 11.16 0.0M
2023-05-15 11.15 11.15 11.15 11.15 0.0M
2023-05-12 10.84 10.84 10.83 10.84 0.0M
2023-05-11 11.00 11.00 11.00 11.00 0.0M
2023-05-10 11.30 11.30 11.30 11.30 0.0M
2023-05-09 11.17 11.17 11.17 11.17 0.0M
2023-05-08 11.32 11.32 11.19 11.19 0.0M
2023-05-05 11.46 11.46 11.46 11.46 0.0M
2023-05-04 11.06 11.06 11.06 11.06 0.0M
2023-05-03 11.11 11.11 11.11 11.11 0.0M
2023-05-02 11.05 11.19 10.99 11.19 0.0M
2023-05-01 11.38 11.38 11.17 11.17 0.0M
2023-04-28 11.51 11.51 11.51 11.51 0.0M
2023-04-27 11.16 11.42 11.16 11.42 0.0M
2023-04-26 11.27 11.27 11.07 11.07 0.0M
2023-04-25 10.96 10.96 10.93 10.93 0.0M
2023-04-24 11.14 11.14 11.14 11.14 0.0M
2023-04-21 11.25 11.25 11.25 11.25 0.0M
2023-04-20 11.38 11.38 11.35 11.35 0.0M
2023-04-19 11.90 11.90 11.78 11.78 0.0M
2023-04-18 12.18 12.18 12.18 12.18 0.0M
2023-04-17 11.83 12.00 11.83 12.00 0.0M
2023-04-14 12.15 12.15 12.15 12.15 0.0M
2023-04-13 12.14 12.15 12.12 12.15 0.0M
2023-04-12 11.58 11.58 11.58 11.58 0.0M
2023-04-11 11.74 11.94 11.74 11.83 0.0M
2023-04-10 10.96 11.41 10.96 11.41 0.0M
2023-04-06 11.00 11.00 11.00 11.00 0.0M
2023-04-05 10.90 10.90 10.90 10.90 0.0M
2023-04-04 11.07 11.07 11.07 11.07 0.0M
2023-04-03 11.08 11.19 11.08 11.19 0.0M
2023-03-31 11.23 11.23 11.23 11.23 0.0M
2023-03-30 10.97 10.97 10.95 10.95 0.0M
2023-03-29 10.81 10.87 10.81 10.87 0.0M
2023-03-28 10.52 10.52 10.51 10.52 0.0M
2023-03-27 10.46 10.46 10.46 10.46 0.0M
2023-03-24 10.71 10.71 10.60 10.68 0.0M
2023-03-23 10.73 10.83 10.73 10.83 0.0M
2023-03-22 10.55 10.55 10.55 10.55 0.0M
2023-03-21 10.94 10.94 10.94 10.94 0.0M
2023-03-20 10.71 10.71 10.57 10.59 0.0M
2023-03-17 10.57 10.57 10.57 10.57 0.0M
2023-03-16 10.23 10.25 10.23 10.25 0.0M
2023-03-15 9.92 9.92 9.92 9.92 0.0M
2023-03-14 10.07 10.07 10.07 10.07 0.0M
2023-03-13 9.69 9.73 9.68 9.73 0.0M
2023-03-10 9.56 9.56 9.39 9.39 0.0M
2023-03-09 10.00 10.01 9.62 9.62 0.0M
2023-03-08 10.19 10.19 10.19 10.19 0.0M
2023-03-07 10.14 10.14 10.14 10.14 0.0M
2023-03-06 10.22 10.22 10.20 10.20 0.0M
2023-03-03 10.22 10.22 10.22 10.22 0.0M
2023-03-02 10.14 10.17 10.14 10.17 0.0M
2023-03-01 10.39 10.44 10.21 10.22 0.0M
2023-02-28 10.33 10.33 10.33 10.33 0.0M
2023-02-27 10.35 10.35 10.27 10.27 0.0M
2023-02-24 10.20 10.20 10.20 10.20 0.0M
2023-02-23 10.52 10.52 10.52 10.52 0.0M
2023-02-22 10.41 10.41 10.41 10.41 0.0M
2023-02-21 10.78 10.78 10.51 10.51 0.0M
2023-02-17 10.70 10.85 10.69 10.85 0.0M
2023-02-16 11.12 11.12 10.90 10.90 0.0M
2023-02-15 11.13 11.13 11.13 11.13 0.0M
2023-02-14 10.42 10.70 10.37 10.70 0.0M
2023-02-13 10.42 10.44 10.42 10.44 0.0M
2023-02-10 10.39 10.42 10.38 10.42 0.0M
2023-02-09 11.08 11.08 10.60 10.60 0.0M
2023-02-08 11.07 11.07 11.07 11.07 0.0M
2023-02-07 11.03 11.27 11.03 11.27 0.0M
2023-02-06 11.13 11.14 11.13 11.13 0.0M
2023-02-03 11.49 11.49 11.22 11.22 0.0M
2023-02-02 11.64 11.70 11.61 11.61 0.0M
2023-02-01 11.11 11.11 11.08 11.08 0.0M
2023-01-31 10.59 10.69 10.54 10.69 0.0M
2023-01-30 10.73 10.73 10.52 10.52 0.0M
2023-01-27 10.86 10.86 10.86 10.86 0.0M
2023-01-26 10.70 10.70 10.61 10.69 0.0M
2023-01-25 10.57 10.57 10.57 10.57 0.0M
2023-01-24 10.61 10.61 10.60 10.60 0.0M
2023-01-23 10.66 10.73 10.66 10.73 0.0M
2023-01-20 10.45 10.45 10.45 10.45 0.0M
2023-01-19 9.81 10.07 9.81 10.07 0.0M
2023-01-18 10.00 10.00 9.90 9.90 0.0M
2023-01-17 10.23 10.52 10.23 10.37 0.0M
2023-01-13 9.95 10.13 9.95 10.13 0.0M
2023-01-12 9.50 9.95 9.50 9.95 0.0M
2023-01-11 9.32 9.34 9.32 9.34 0.0M
2023-01-10 9.25 9.28 9.25 9.28 0.0M
2023-01-09 9.02 9.02 9.02 9.02 0.0M
2023-01-06 8.62 8.62 8.62 8.62 0.0M
2023-01-05 8.43 8.43 8.42 8.42 0.0M
2023-01-04 8.54 8.54 8.54 8.54 0.0M
2023-01-03 8.17 8.23 8.12 8.23 0.0M