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

BLKC
🏛️ 미국 →
27.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 22.41 22.41 22.30 22.38 0.0M
2024-12-30 22.67 22.67 22.20 22.63 0.0M
2024-12-27 23.31 23.31 22.78 23.05 0.0M
2024-12-26 23.35 23.57 23.15 23.43 0.0M
2024-12-24 23.11 23.55 23.11 23.55 0.0M
2024-12-23 23.14 23.14 22.57 22.75 0.0M
2024-12-20 26.60 27.45 26.60 27.30 0.0M
2024-12-19 28.11 28.11 27.06 27.06 0.0M
2024-12-18 29.36 29.36 27.65 27.88 0.0M
2024-12-17 29.64 29.64 29.52 29.64 0.0M
2024-12-16 29.36 30.36 29.36 29.89 0.0M
2024-12-13 29.07 29.07 28.73 28.92 0.0M
2024-12-12 28.78 28.78 28.78 28.78 0.0M
2024-12-11 28.64 28.77 28.61 28.77 0.0M
2024-12-10 28.66 28.66 27.95 27.97 0.0M
2024-12-09 29.67 29.67 28.64 28.65 0.0M
2024-12-06 28.99 29.73 28.99 29.58 0.0M
2024-12-05 29.54 29.56 28.51 28.54 0.0M
2024-12-04 28.19 28.69 28.03 28.69 0.0M
2024-12-03 27.75 27.75 27.75 27.75 0.0M
2024-12-02 28.44 28.44 27.83 27.84 0.0M
2024-11-29 28.08 28.57 28.08 28.27 0.0M
2024-11-27 27.49 27.73 27.49 27.73 0.0M
2024-11-26 27.49 27.49 26.89 26.89 0.0M
2024-11-25 27.69 27.78 27.69 27.78 0.0M
2024-11-22 27.49 28.05 27.49 28.05 0.0M
2024-11-21 27.70 27.98 27.23 27.52 0.0M
2024-11-20 27.88 27.88 27.50 27.50 0.0M
2024-11-19 27.17 27.51 27.10 27.24 0.0M
2024-11-18 26.03 27.12 26.03 26.84 0.0M
2024-11-15 25.83 26.21 25.80 26.21 0.0M
2024-11-14 26.61 26.61 25.85 25.85 0.0M
2024-11-13 27.74 28.02 26.35 26.35 0.0M
2024-11-12 26.86 27.35 26.86 27.35 0.0M
2024-11-11 26.28 27.46 26.28 27.43 0.0M
2024-11-08 25.16 25.16 24.98 25.16 0.0M
2024-11-07 24.56 25.13 24.34 25.10 0.0M
2024-11-06 23.83 24.58 23.83 24.57 0.0M
2024-11-05 22.59 22.69 22.54 22.54 0.0M
2024-11-04 22.24 22.24 21.87 21.91 0.0M
2024-11-01 22.64 22.64 22.34 22.34 0.0M
2024-10-31 22.70 22.70 22.47 22.47 0.0M
2024-10-30 23.67 23.69 23.48 23.48 0.0M
2024-10-29 23.81 23.81 23.74 23.74 0.0M
2024-10-28 23.31 23.49 23.31 23.47 0.0M
2024-10-25 22.99 22.99 22.57 22.57 0.0M
2024-10-24 22.82 22.82 22.82 22.82 0.0M
2024-10-23 22.22 22.48 22.22 22.48 0.0M
2024-10-22 22.93 23.04 22.93 23.04 0.0M
2024-10-21 22.75 23.01 22.75 23.01 0.0M
2024-10-18 22.73 22.97 22.73 22.94 0.0M
2024-10-17 22.40 22.54 22.30 22.30 0.0M
2024-10-16 22.05 22.51 22.05 22.51 0.0M
2024-10-15 22.41 22.41 21.96 21.96 0.0M
2024-10-14 21.95 22.22 21.95 22.16 0.0M
2024-10-11 21.42 21.64 21.42 21.64 0.0M
2024-10-10 20.77 20.92 20.77 20.92 0.0M
2024-10-09 21.06 21.08 21.06 21.08 0.0M
2024-10-08 21.29 21.32 21.29 21.32 0.0M
2024-10-07 21.37 21.39 21.37 21.39 0.0M
2024-10-04 21.46 21.48 21.46 21.48 0.0M
2024-10-03 21.03 21.03 21.03 21.03 0.0M
2024-10-02 21.04 21.04 20.99 21.02 0.0M
2024-10-01 20.95 20.95 20.79 20.92 0.0M
2024-09-30 21.60 21.60 21.32 21.32 0.0M
2024-09-27 21.88 21.88 21.88 21.88 0.0M
2024-09-26 21.58 21.77 21.58 21.77 0.0M
2024-09-25 21.13 21.15 21.10 21.10 0.0M
2024-09-24 20.78 21.24 20.78 21.24 0.0M
2024-09-23 20.83 20.83 20.82 20.82 0.0M
2024-09-20 20.63 20.63 20.63 20.63 0.0M
2024-09-19 20.69 20.70 20.69 20.69 0.0M
2024-09-18 20.20 20.20 20.20 20.20 0.0M
2024-09-17 20.29 20.29 20.25 20.25 0.0M
2024-09-16 20.05 20.05 20.05 20.05 0.0M
2024-09-13 20.16 20.23 20.16 20.23 0.0M
2024-09-12 19.95 19.95 19.95 19.95 0.0M
2024-09-11 19.75 19.75 19.75 19.75 0.0M
2024-09-10 19.27 19.63 19.18 19.63 0.0M
2024-09-09 19.38 19.41 19.38 19.41 0.0M
2024-09-06 18.94 18.94 18.60 18.64 0.0M
2024-09-05 19.30 19.37 19.30 19.35 0.0M
2024-09-04 19.34 19.47 19.31 19.37 0.0M
2024-09-03 19.74 19.78 19.42 19.42 0.0M
2024-08-30 20.25 20.25 20.25 20.25 0.0M
2024-08-29 20.21 20.21 20.21 20.21 0.0M
2024-08-28 20.48 20.48 20.15 20.15 0.0M
2024-08-27 20.58 20.69 20.58 20.69 0.0M
2024-08-26 21.04 21.04 20.93 20.93 0.0M
2024-08-23 20.82 21.09 20.82 21.09 0.0M
2024-08-22 20.81 20.81 20.32 20.32 0.0M
2024-08-21 20.47 20.77 20.46 20.77 0.0M
2024-08-20 20.68 20.68 20.41 20.41 0.0M
2024-08-19 20.36 20.36 20.31 20.34 0.0M
2024-08-16 19.97 20.07 19.84 20.07 0.0M
2024-08-15 19.94 19.98 19.68 19.68 0.0M
2024-08-14 19.44 19.50 19.44 19.50 0.0M
2024-08-13 19.55 19.78 19.53 19.66 0.0M
2024-08-12 19.64 19.64 19.31 19.31 0.0M
2024-08-09 19.55 19.59 19.55 19.58 0.0M
2024-08-08 19.59 19.59 19.59 19.59 0.0M
2024-08-07 18.98 18.98 18.58 18.58 0.0M
2024-08-06 18.99 18.99 18.99 18.99 0.0M
2024-08-05 17.82 18.48 17.60 18.48 0.0M
2024-08-02 20.13 20.13 19.72 19.73 0.0M
2024-08-01 21.45 21.45 20.55 20.63 0.0M
2024-07-31 21.58 21.58 21.46 21.46 0.0M
2024-07-30 21.08 21.08 21.08 21.08 0.0M
2024-07-29 22.13 22.13 21.42 21.42 0.0M
2024-07-26 21.81 21.81 21.63 21.63 0.0M
2024-07-25 20.94 21.12 20.94 21.12 0.0M
2024-07-24 21.60 21.60 21.60 21.60 0.0M
2024-07-23 22.32 22.33 22.28 22.28 0.0M
2024-07-22 22.79 22.79 22.79 22.79 0.0M
2024-07-19 22.17 22.52 22.17 22.52 0.0M
2024-07-18 22.32 22.32 22.11 22.11 0.0M
2024-07-17 22.98 22.98 22.83 22.94 0.0M
2024-07-16 23.19 23.26 23.12 23.22 0.0M
2024-07-15 22.79 22.79 22.79 22.79 0.0M
2024-07-12 21.73 21.73 21.73 21.73 0.0M
2024-07-11 21.24 21.24 21.24 21.24 0.0M
2024-07-10 21.36 21.36 21.36 21.36 0.0M
2024-07-09 21.31 21.31 21.28 21.28 0.0M
2024-07-08 21.70 21.70 21.57 21.57 0.0M
2024-07-05 21.55 21.55 21.55 21.55 0.0M
2024-07-03 21.70 21.70 21.66 21.66 0.0M
2024-07-02 21.68 21.68 21.68 21.68 0.0M
2024-07-01 21.56 21.56 21.56 21.56 0.0M
2024-06-28 20.99 20.99 20.99 20.99 0.0M
2024-06-27 21.14 21.14 21.14 21.14 0.0M
2024-06-26 21.09 21.09 21.09 21.09 0.0M
2024-06-25 21.11 21.16 21.07 21.16 0.0M
2024-06-24 20.67 20.67 20.60 20.60 0.0M
2024-06-21 21.15 21.15 21.15 21.15 0.0M
2024-06-20 21.57 21.78 21.57 21.59 0.0M
2024-06-18 21.36 21.36 21.36 21.36 0.0M
2024-06-17 21.58 21.58 21.58 21.58 0.0M
2024-06-14 21.12 21.19 21.09 21.09 0.0M
2024-06-13 21.20 21.30 21.08 21.30 0.0M
2024-06-12 21.25 21.45 21.20 21.20 0.0M
2024-06-11 20.46 20.69 20.46 20.69 0.0M
2024-06-10 20.74 20.81 20.72 20.72 0.0M
2024-06-07 20.68 20.68 20.68 20.68 0.0M
2024-06-06 20.69 21.02 20.69 21.02 0.0M
2024-06-05 20.66 20.66 20.66 20.66 0.0M
2024-06-04 20.00 20.36 20.00 20.22 0.0M
2024-06-03 19.99 20.02 19.72 19.77 0.0M
2024-05-31 19.50 19.64 19.28 19.64 0.0M
2024-05-30 19.87 19.94 19.73 19.73 0.0M
2024-05-29 19.82 19.82 19.79 19.79 0.0M
2024-05-28 20.06 20.06 20.03 20.04 0.0M
2024-05-24 20.03 20.03 20.03 20.03 0.0M
2024-05-23 19.87 19.87 19.56 19.56 0.0M
2024-05-22 20.22 20.26 20.08 20.08 0.0M
2024-05-21 20.18 20.19 20.08 20.08 0.0M
2024-05-20 20.19 20.19 20.19 20.19 0.0M
2024-05-17 19.52 19.61 19.52 19.61 0.0M
2024-05-16 19.47 19.47 19.47 19.47 0.0M
2024-05-15 19.60 19.60 19.60 19.60 0.0M
2024-05-14 18.87 18.87 18.87 18.87 0.0M
2024-05-13 18.71 18.76 18.71 18.76 0.0M
2024-05-10 18.60 18.60 18.60 18.60 0.0M
2024-05-09 18.64 18.91 18.61 18.91 0.0M
2024-05-08 18.61 18.76 18.61 18.76 0.0M
2024-05-07 19.07 19.07 18.77 18.77 0.0M
2024-05-06 18.96 19.00 18.96 19.00 0.0M
2024-05-03 18.58 18.63 18.45 18.58 0.0M
2024-05-02 18.24 18.25 18.24 18.25 0.0M
2024-05-01 17.82 17.82 17.82 17.82 0.0M
2024-04-30 18.00 18.00 18.00 18.00 0.0M
2024-04-29 18.80 18.80 18.80 18.80 0.0M
2024-04-26 19.04 19.10 19.04 19.10 0.0M
2024-04-25 18.96 18.96 18.96 18.96 0.0M
2024-04-24 19.01 19.05 18.93 19.04 0.0M
2024-04-23 18.93 19.23 18.93 19.23 0.0M
2024-04-22 18.43 18.86 18.43 18.86 0.0M
2024-04-19 18.05 18.05 18.05 18.05 0.0M
2024-04-18 18.01 18.01 18.01 18.01 0.0M
2024-04-17 17.88 17.97 17.69 17.86 0.0M
2024-04-16 17.76 17.91 17.76 17.91 0.0M
2024-04-15 18.57 18.57 18.17 18.17 0.0M
2024-04-12 18.83 18.83 18.83 18.83 0.0M
2024-04-11 19.44 19.57 19.31 19.57 0.0M
2024-04-10 19.36 19.45 19.24 19.45 0.0M
2024-04-09 19.70 19.70 19.26 19.53 0.0M
2024-04-08 20.10 20.10 19.72 19.82 0.0M
2024-04-05 19.40 19.70 19.40 19.51 0.0M
2024-04-04 19.93 19.93 19.62 19.62 0.0M
2024-04-03 19.74 19.74 19.74 19.74 0.0M
2024-04-02 19.56 19.69 19.56 19.69 0.0M
2024-04-01 20.59 20.59 20.36 20.37 0.0M
2024-03-28 20.53 20.82 20.53 20.68 0.0M
2024-03-27 20.33 20.36 20.13 20.36 0.0M
2024-03-26 20.28 20.28 20.28 20.28 0.0M
2024-03-25 20.06 20.58 20.06 20.51 0.0M
2024-03-22 19.84 19.88 19.78 19.83 0.0M
2024-03-21 20.47 20.52 20.20 20.22 0.0M
2024-03-20 20.16 20.16 20.16 20.16 0.0M
2024-03-19 18.99 19.16 18.99 19.16 0.0M
2024-03-18 19.57 19.61 19.25 19.33 0.0M
2024-03-15 19.45 19.76 19.32 19.54 0.0M
2024-03-14 19.65 19.65 19.15 19.24 0.0M
2024-03-13 19.89 20.49 19.89 20.06 0.0M
2024-03-12 19.97 19.97 19.43 19.72 0.0M
2024-03-11 20.03 20.04 19.60 19.60 0.0M
2024-03-08 19.70 19.99 19.70 19.97 0.0M
2024-03-07 19.39 19.58 19.39 19.58 0.0M
2024-03-06 19.29 19.61 19.29 19.47 0.0M
2024-03-05 19.56 19.56 18.78 18.78 0.0M
2024-03-04 19.83 19.83 19.63 19.63 0.0M
2024-03-01 19.02 19.47 19.01 19.47 0.0M
2024-02-29 19.91 19.91 19.05 19.17 0.0M
2024-02-28 19.73 19.94 19.31 19.43 0.0M
2024-02-27 19.71 19.87 19.45 19.51 0.0M
2024-02-26 18.92 19.27 18.81 19.25 0.0M
2024-02-23 18.55 18.55 18.22 18.29 0.0M
2024-02-22 18.42 18.56 18.42 18.56 0.0M
2024-02-21 18.27 18.40 17.98 18.15 0.0M
2024-02-20 18.75 18.75 18.50 18.62 0.0M
2024-02-16 19.10 19.10 18.96 18.96 0.0M
2024-02-15 19.35 19.35 18.98 19.02 0.0M
2024-02-14 18.93 19.17 18.46 19.17 0.0M
2024-02-13 18.17 18.33 17.77 17.98 0.0M
2024-02-12 18.17 18.73 18.17 18.73 0.0M
2024-02-09 17.76 18.08 17.76 18.08 0.0M
2024-02-08 17.01 17.40 17.01 17.40 0.0M
2024-02-07 16.87 16.87 16.87 16.87 0.0M
2024-02-06 16.60 16.67 16.55 16.67 0.0M
2024-02-05 16.45 16.45 16.45 16.45 0.0M
2024-02-02 16.77 16.80 16.52 16.76 0.0M
2024-02-01 16.80 16.82 16.80 16.82 0.0M
2024-01-31 16.98 17.01 16.75 16.75 0.0M
2024-01-30 17.23 17.23 17.23 17.23 0.0M
2024-01-29 17.41 17.41 17.21 17.39 0.0M
2024-01-26 16.66 16.94 16.65 16.94 0.0M
2024-01-25 16.36 16.39 16.29 16.39 0.0M
2024-01-24 16.46 16.46 16.27 16.27 0.0M
2024-01-23 16.34 16.34 16.14 16.28 0.0M
2024-01-22 16.40 16.47 16.37 16.42 0.0M
2024-01-19 16.10 16.42 16.04 16.42 0.0M
2024-01-18 16.21 16.21 15.99 16.19 0.0M
2024-01-17 16.38 16.53 16.38 16.49 0.0M
2024-01-16 16.61 16.84 16.61 16.71 0.0M
2024-01-12 17.09 17.09 17.05 17.05 0.0M
2024-01-11 18.74 18.79 17.50 17.66 0.0M
2024-01-10 17.73 18.17 17.73 18.02 0.0M
2024-01-09 18.03 18.03 18.00 18.00 0.0M
2024-01-08 17.54 18.17 17.54 18.15 0.0M
2024-01-05 17.60 17.62 17.60 17.62 0.0M
2024-01-04 17.76 18.05 17.61 17.84 0.0M
2024-01-03 17.46 17.71 17.46 17.59 0.0M
2024-01-02 19.26 19.26 18.04 18.04 0.0M