INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC) Exchange: BATS

Data as of April 26, 2024

$19.51 ($-0.11) -0.57%

INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF - Daily Information
Click for more stock information on INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF .
Daily Information Data
Date April 26, 2024
Open $19.40
Previous Close $19.51
High $19.70
Low $19.40
Adjusted Open $19.40
Previous Adjusted Close $19.51
Adjusted High $19.70
Adjusted Low $19.40

About INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC)

The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, GKD Index Partners, LLC d/b/a Alerian (the “Index Provider or Alerian”) compiles, maintains and calculates the Underlying Index, which is comprised of two different components: (i) stocks of companies that are materially engaged in the development of blockchain technology, cryptocurrency mining, cryptocurrency buying, or enabling technologies (the “Equity Component”); and (ii) exchange-traded products (“ETPs”) and private investment trusts traded over-the-counter that are linked to cryptocurrencies (the “ETP and Trust Component”).The term “blockchain” refers to a type of peer-to-peer distributed ledger, or decentralized database, that keeps continuously updated digital records of who owns a particular asset (e.g., cryptocurrency). Blockchain is secured using cryptography and facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data — as unchangeable, digitally recorded data in packages called “blocks” that are linked together to form a chain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain network. Each block in the chain is cryptographically connected to the previous block in the chain, ensuring all data in the overall “blockchain” has not been tampered with. Blockchain networks can be private with restricted membership similar to an intranet, or public like the Internet, and are governed by rules agreed on by the network participants.Blockchain technology can be used in a wide variety of data sharing applications, and track intangible and digital assets and companies across business sectors without a need for a third-party record keeper, payments processor, or central clearing authority. Blockchain technology has the potential to streamline transactions, increase confidence of commercial market participants, and increase efficiency for various business processes, including recordkeeping, payment processing and inventory management among others.“Decentralized Commerce” refers to commerce that relies on decentralized technologies such as blockchain. Therefore, “Decentralized Commerce” reflects the commercial interaction of companies at the forefront of such innovation that seek to leverage blockchain and similar technologies or platforms to increase operational efficiency in business to business or business to consumer transactions to their competitive advantage.Cryptocurrency assets, such as Bitcoin and Ethereum, are examples of specific applications of public blockchains. Cryptocurrencies are digital assets designed to work as a medium of exchange that are stored electronically in a blockchain. They use encryption techniques to secure transactions, to control the creation of additional monetary units, and to verify the transfer of assets. Unlike traditional currencies, decentralized virtual currencies (or cryptocurrencies) are digital assets and are not issued or backed by any government, agency, bank, organization or single administrator. There are thousands of cryptocurrencies, the most well-known of which is Bitcoin, and while the design and maintenance of each type of cryptocurrency differs, cryptocurrencies are typically based on the decentralized, open source protocol of a peer-to-peer computer network. The transactions of such currencies on a blockchain are verified by cryptocurrency “miners.” Crypto-mining involves using computers to solve mathematical equations. Generally, when a successful validation occurs, a miner receives rewards paid in the form of tokens. As a result, miners are incentivized to validate transactions and to secure the network to earn rewards.The Equity Component of the Underlying Index is primarily comprised of exchange-listed equity securities of companies that are principally engaged in one of the following four business activities (each, a “Business Segment”):■ Cryptocurrency Miners: Companies that mine cryptocurrency assets.■ Cryptocurrency Enabling Technologies: Companies that (i) facilitate the buying, selling and transfer of cryptocurrency assets, (ii) provide custody for cryptocurrency assets, (iii) supply semiconductors used in cryptocurrency mining, or (iv) supply cryptocurrency mining machines.■ Cryptocurrency Buyers: Companies that report cryptocurrency assets on their balance sheets.■ Blockchain Users: Operating companies that are engaged in the research and development of blockchain technologies for non-cryptocurrency-related purposes.To be eligible for inclusion in the Equity Component of the Underlying Index, a company’s stock must be listed on a globally recognized exchange and such company must have: (i) a minimum full market capitalization value of $50 million, (ii) a minimum float-adjusted market capitalization value of $10 million, (iii) a minimum free float factor of 20%, and (iv) a minimum average daily trading value (“ADTV”) for the previous three months of $1 million. Companies may be located in the United States or in foreign jurisdictions, including in emerging markets, and may be represented by depositary receipts such as American depositary receipts (“ADRs”) or global depositary receipts (“GDRs”).In addition to stocks of companies engaged in the Business Segments above, the Underlying Index also includes the ETP and Trust Component which is represented by exchange-traded products (including exchange-traded notes (“ETNs”) and exchange-traded funds listed outside of the U.S.) and open-ended private investment trusts that are linked to cryptocurrencies.To be eligible for inclusion in the ETP and Trust Component of the Underlying Index, an ETP or private trust must: (i) have a minimum market capitalization of $1 billion ($500 million for current constituents), (ii) have a minimum ADTV for the previous three months of $15 million ($7.5 million for current constituents), and (iii) in the case of exchange-traded funds and private trusts, have an open-end structure. As of the date of this prospectus, the only security in the ETP and Trust Component that the Fund will hold is the Grayscale Bitcoin Trust (“GBTC”). GBTC is a private fund that seeks to have its shares track the price of Bitcoin, a type of digital currency. It is not registered as an investment company under the Investment Company Act of 1940, as amended (the “1940 Act”).The Fund will not invest directly in cryptocurrencies or crypto assets. The Fund also will not invest in initial coin offerings or futures contracts on cryptocurrencies. Because the Fund will not invest directly in any cryptocurrency, it will not track price movements of any cryptocurrency. The Fund may, however, have indirect exposure to crypto assets by virtue of (i) its investments in companies that use one or more crypto assets as part of their business activities or that hold crypto assets as proprietary investments and (ii) its investments in the ETP and Trust Component.The Underlying Index is rebalanced monthly. At each rebalance, the ETP and Trust Component is allocated a 15% index weight, and the Equity Component is allocated the remaining 85% index weight. All of the companies in the Equity Component are weighted equally to one another.As of August 31, 2021, the Underlying Index was comprised of 59 stocks with market capitalizations ranging from $149.97 million to $2.27 trillion.The Fund will allocate its assets in the same proportion as the Underlying Index (i.e., under normal circumstances, the Fund will invest approximately 85% of its assets in securities of the Equity Component and 15% in the ETP and Trust Component). The Fund generally employs a “full replication” methodology in seeking to track the Equity Component of the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Equity Component in proportion to their weightings in the Equity Component. However, due to the practical difficulties and expense of, or other restrictions on, purchasing all of the securities in the Underlying Index (particularly constituents of the ETP and Trust Components and otherwise where necessary), the Fund will also utilize a sampling methodology from time to time. A “sampling” methodology means that the Fund does not purchase all the components of the Underlying Index. Rather, the Adviser uses quantitative analysis to select a representative sample of assets that have, in the aggregate, investment characteristics similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. For example, as noted above, as of the date of this prospectus, the only security in the ETP and Trust Component that the Fund will hold is GBTC.The Fund may obtain exposure to certain securities in the ETP and Trust Component indirectly through a wholly-owned subsidiary organized under Cayman Islands law (the “Subsidiary”). The Fund’s investment in the Subsidiary is expected to provide the Fund with exposure to such assets in accordance with the limits of the federal tax laws, which may limit the ability of investment companies like the Fund to invest directly in such investments. The Fund’s investment in the Subsidiary may not exceed 25% of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Subsidiary is wholly-owned and controlled by the Fund and advised by Invesco Capital Management LLC (the “Adviser”). The Subsidiary's investment objective is to seek to track the performance of a subset of the securities in the Underlying Index. The Subsidiary will follow the same general investment policies and restrictions as the Fund, except that unlike the Fund, it may invest to a greater extent in cryptocurrency-related investments. However, like the Fund, as of the date of this prospectus, the only security in the ETP and Trust Component that the Subsidiary will hold is GBTC. Additionally, the Adviser will seek to limit the Subsidiary’s investment so the Fund’s aggregate notional exposure to GBTC is limited to 15% of the Fund’s net assets at the time of investment. The Subsidiary’s investments also will be subject to limits on leverage imposed by the 1940 Act. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the 1940 Act.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2021, the Underlying Index had significant exposure to the information technology sector. The Fund's portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC)

Date Open High Low Close Adj.Close Volume
2024-04-05 $19.40 $19.70 $19.40 $19.51 $19.51 1,490
2024-04-04 $19.93 $19.93 $19.62 $19.62 $19.62 270
2024-04-03 $19.74 $19.74 $19.74 $19.74 $19.74 326
2024-04-02 $19.56 $19.69 $19.56 $19.69 $19.69 1,505
2024-04-01 $20.59 $20.59 $20.36 $20.37 $20.37 1,677
2024-03-28 $20.53 $20.82 $20.53 $20.68 $20.68 1,563
2024-03-27 $20.33 $20.36 $20.13 $20.36 $20.36 1,006
2024-03-26 $20.28 $20.28 $20.28 $20.28 $20.28 171
2024-03-25 $20.06 $20.58 $20.06 $20.51 $20.51 8,253
2024-03-22 $19.84 $19.88 $19.78 $19.83 $19.83 568
2024-03-21 $20.47 $20.52 $20.20 $20.22 $20.22 1,198
2024-03-20 $20.16 $20.16 $20.16 $20.16 $20.16 273
2024-03-19 $18.99 $19.16 $18.99 $19.16 $19.16 1,239
2024-03-18 $19.57 $19.61 $19.25 $19.33 $19.33 3,065
2024-03-15 $19.45 $19.76 $19.32 $19.54 $19.54 43,434
2024-03-14 $19.65 $19.65 $19.15 $19.24 $19.24 3,758
2024-03-13 $19.89 $20.49 $19.89 $20.06 $20.06 35,018
2024-03-12 $19.97 $19.97 $19.43 $19.72 $19.72 12,758
2024-03-11 $20.03 $20.04 $19.60 $19.60 $19.60 46,872
2024-03-08 $19.70 $19.99 $19.70 $19.97 $19.97 1,244
2024-03-07 $19.39 $19.58 $19.39 $19.58 $19.58 722
2024-03-06 $19.29 $19.61 $19.29 $19.47 $19.47 1,514
2024-03-05 $19.56 $19.56 $18.78 $18.78 $18.78 2,721
2024-03-04 $19.83 $19.83 $19.63 $19.63 $19.63 2,506
2024-03-01 $19.02 $19.47 $19.01 $19.47 $19.47 3,138
2024-02-29 $19.91 $19.91 $19.05 $19.17 $19.17 2,996
2024-02-28 $19.73 $19.94 $19.31 $19.43 $19.43 3,895
2024-02-27 $19.71 $19.87 $19.45 $19.51 $19.51 1,910
2024-02-26 $18.92 $19.27 $18.81 $19.25 $19.25 4,579
2024-02-23 $18.55 $18.55 $18.22 $18.29 $18.29 1,646
2024-02-22 $18.42 $18.56 $18.42 $18.56 $18.56 603
2024-02-21 $18.27 $18.40 $17.98 $18.15 $18.15 4,966
2024-02-20 $18.75 $18.75 $18.50 $18.62 $18.62 1,251
2024-02-16 $19.10 $19.10 $18.96 $18.96 $18.96 759
2024-02-15 $19.35 $19.35 $18.98 $19.02 $19.02 3,134
2024-02-14 $18.93 $19.17 $18.46 $19.17 $19.17 9,850
2024-02-13 $18.17 $18.33 $17.77 $17.98 $17.98 4,358
2024-02-12 $18.17 $18.73 $18.17 $18.73 $18.73 2,314
2024-02-09 $17.76 $18.08 $17.76 $18.08 $18.08 973
2024-02-08 $17.01 $17.40 $17.01 $17.40 $17.40 1,439
2024-02-07 $16.87 $16.87 $16.87 $16.87 $16.87 42
2024-02-06 $16.60 $16.67 $16.55 $16.67 $16.67 711
2024-02-05 $16.45 $16.45 $16.45 $16.45 $16.45 96
2024-02-02 $16.77 $16.80 $16.52 $16.76 $16.76 1,776
2024-02-01 $16.80 $16.82 $16.80 $16.82 $16.82 276
2024-01-31 $16.98 $17.01 $16.75 $16.75 $16.75 2,135
2024-01-30 $17.23 $17.23 $17.23 $17.23 $17.23 145
2024-01-29 $17.41 $17.41 $17.21 $17.39 $17.39 1,857
2024-01-26 $16.66 $16.94 $16.65 $16.94 $16.94 2,011
2024-01-25 $16.36 $16.39 $16.29 $16.39 $16.39 2,127
2024-01-24 $16.46 $16.46 $16.27 $16.27 $16.27 721
2024-01-23 $16.34 $16.34 $16.14 $16.28 $16.28 2,751
2024-01-22 $16.40 $16.47 $16.37 $16.42 $16.42 2,976
2024-01-19 $16.10 $16.42 $16.04 $16.42 $16.42 1,794
2024-01-18 $16.21 $16.21 $15.99 $16.19 $16.19 13,570
2024-01-17 $16.38 $16.53 $16.38 $16.49 $16.49 2,015
2024-01-16 $16.61 $16.84 $16.61 $16.71 $16.71 1,488
2024-01-12 $17.09 $17.09 $17.05 $17.05 $17.05 1,297
2024-01-11 $18.74 $18.79 $17.50 $17.66 $17.66 6,598
2024-01-10 $17.73 $18.17 $17.73 $18.02 $18.02 748
2024-01-09 $18.03 $18.03 $18.00 $18.00 $18.00 1,078
2024-01-08 $17.54 $18.17 $17.54 $18.15 $18.15 1,916
2024-01-05 $17.60 $17.62 $17.60 $17.62 $17.62 530
2024-01-04 $17.76 $18.05 $17.61 $17.84 $17.84 4,651
2024-01-03 $17.46 $17.71 $17.46 $17.59 $17.59 1,901
2024-01-02 $19.26 $19.26 $18.04 $18.04 $18.04 3,518
2023-12-29 $19.21 $19.21 $18.14 $18.19 $18.19 5,992
2023-12-28 $19.40 $19.40 $19.20 $19.22 $19.22 601
2023-12-27 $19.32 $19.65 $19.26 $19.65 $19.65 4,436
2023-12-26 $18.55 $18.77 $18.55 $18.77 $18.77 1,153
2023-12-22 $18.74 $18.74 $18.59 $18.59 $18.59 680
2023-12-21 $18.12 $18.12 $18.12 $18.12 $18.12 54
2023-12-20 $18.15 $18.15 $17.56 $17.56 $17.56 1,453
2023-12-19 $17.56 $17.56 $17.56 $17.56 $17.56 296
2023-12-18 $17.21 $17.36 $17.21 $17.34 $17.34 1,217
2023-12-15 $17.00 $17.13 $17.00 $17.06 $16.87 3,449
2023-12-14 $17.07 $17.13 $16.96 $17.13 $16.94 772
2023-12-13 $16.15 $16.98 $16.15 $16.98 $16.79 1,689
2023-12-12 $16.02 $16.13 $16.02 $16.09 $15.91 1,318
2023-12-11 $16.14 $16.25 $15.90 $15.90 $15.72 3,212
2023-12-08 $16.64 $16.78 $16.55 $16.78 $16.78 1,813
2023-12-07 $16.05 $16.32 $16.05 $16.24 $16.24 1,184
2023-12-06 $16.50 $16.50 $16.24 $16.24 $16.24 10,208
2023-12-05 $16.04 $16.47 $16.04 $16.23 $16.23 819
2023-12-04 $16.08 $16.14 $15.90 $16.08 $16.08 1,521
2023-12-01 $15.29 $15.65 $15.29 $15.65 $15.65 3,244
2023-11-30 $14.93 $14.93 $14.84 $14.84 $14.84 1,551
2023-11-29 $15.15 $15.16 $15.06 $15.06 $15.06 10,719
2023-11-28 $14.77 $15.06 $14.77 $15.06 $15.06 1,090
2023-11-27 $14.46 $14.93 $14.46 $14.57 $14.57 3,497
2023-11-24 $14.73 $14.73 $14.73 $14.73 $14.73 140
2023-11-22 $14.23 $14.37 $14.23 $14.37 $14.37 2,334
2023-11-21 $14.22 $14.22 $14.17 $14.22 $14.22 1,188
2023-11-20 $14.24 $14.40 $14.24 $14.36 $14.36 2,645
2023-11-17 $13.84 $14.01 $13.84 $13.99 $13.99 4,829
2023-11-16 $13.98 $14.01 $13.85 $13.85 $13.85 3,219
2023-11-15 $13.85 $14.20 $13.85 $14.17 $14.17 5,738
2023-11-14 $13.70 $13.83 $13.66 $13.72 $13.72 10,221
2023-11-13 $13.56 $13.56 $13.52 $13.52 $13.52 872
2023-11-10 $13.69 $13.74 $13.64 $13.74 $13.74 4,541
2023-11-09 $13.75 $13.88 $13.50 $13.50 $13.50 936
2023-11-08 $13.48 $13.48 $13.48 $13.48 $13.48 13
2023-11-07 $13.75 $13.75 $13.75 $13.75 $13.75 94
2023-11-06 $13.80 $13.80 $13.60 $13.60 $13.60 966
2023-11-03 $13.84 $13.84 $13.64 $13.66 $13.66 2,363
2023-11-02 $13.30 $13.49 $13.30 $13.49 $13.49 1,463
2023-11-01 $12.96 $13.03 $12.89 $13.03 $13.03 8,254
2023-10-31 $12.84 $12.93 $12.84 $12.93 $12.93 541
2023-10-30 $12.82 $12.82 $12.82 $12.82 $12.82 17
2023-10-27 $12.85 $12.85 $12.61 $12.61 $12.61 203
2023-10-26 $12.71 $12.71 $12.71 $12.71 $12.71 109
2023-10-25 $13.17 $13.17 $13.03 $13.03 $13.03 285
2023-10-24 $13.29 $13.41 $13.20 $13.21 $13.21 6,081
2023-10-23 $12.73 $12.73 $12.73 $12.73 $12.73 44
2023-10-20 $12.47 $12.47 $12.47 $12.47 $12.47 119
2023-10-19 $12.52 $12.67 $12.43 $12.43 $12.43 1,104
2023-10-18 $12.80 $12.80 $12.45 $12.48 $12.48 913
2023-10-17 $12.80 $12.80 $12.80 $12.80 $12.80 152
2023-10-16 $12.73 $12.75 $12.67 $12.70 $12.70 1,671
2023-10-13 $12.40 $12.47 $12.26 $12.26 $12.26 1,035
2023-10-12 $12.52 $12.52 $12.41 $12.42 $12.42 549
2023-10-11 $12.72 $12.72 $12.55 $12.58 $12.58 714
2023-10-10 $12.57 $12.77 $12.57 $12.71 $12.71 821
2023-10-09 $12.45 $12.60 $12.45 $12.58 $12.58 569
2023-10-06 $12.19 $12.62 $12.19 $12.61 $12.61 560
2023-10-05 $12.34 $12.34 $12.29 $12.31 $12.31 886
2023-10-04 $12.14 $12.37 $12.14 $12.37 $12.37 364
2023-10-03 $12.23 $12.25 $12.12 $12.12 $12.12 1,930
2023-10-02 $13.07 $13.07 $12.00 $12.46 $12.46 8,485
2023-09-29 $12.51 $12.51 $12.51 $12.51 $12.51 112
2023-09-28 $12.50 $12.50 $12.50 $12.50 $12.50 14
2023-09-27 $12.27 $12.27 $12.27 $12.27 $12.27 48
2023-09-26 $12.19 $12.19 $12.19 $12.19 $12.19 7
2023-09-25 $12.41 $12.43 $12.41 $12.43 $12.43 177
2023-09-22 $12.48 $12.48 $12.48 $12.48 $12.48 26
2023-09-21 $12.58 $12.58 $12.58 $12.58 $12.58 17
2023-09-20 $12.87 $12.87 $12.87 $12.87 $12.87 163
2023-09-19 $13.04 $13.09 $13.03 $13.06 $13.06 1,965
2023-09-18 $13.28 $13.28 $13.08 $13.08 $13.08 763
2023-09-15 $13.09 $13.17 $13.09 $13.17 $13.13 211
2023-09-14 $13.41 $13.41 $13.34 $13.34 $13.30 201
2023-09-13 $13.14 $13.14 $13.14 $13.14 $13.11 1,995
2023-09-12 $13.25 $13.33 $13.19 $13.19 $13.15 652
2023-09-11 $13.31 $13.31 $13.10 $13.10 $13.07 1,079
2023-09-08 $13.19 $13.19 $13.19 $13.19 $13.15 216
2023-09-07 $13.19 $13.28 $13.19 $13.25 $13.21 296
2023-09-06 $13.25 $13.26 $13.23 $13.24 $13.20 3,504
2023-09-05 $13.31 $13.31 $13.28 $13.28 $13.24 232
2023-09-01 $13.34 $13.34 $13.34 $13.34 $13.30 87
2023-08-31 $13.41 $13.41 $13.41 $13.41 $13.37 66
2023-08-30 $13.64 $13.68 $13.64 $13.68 $13.64 221
2023-08-29 $13.77 $13.77 $13.77 $13.77 $13.73 315
2023-08-28 $12.87 $12.87 $12.87 $12.87 $12.83 454
2023-08-25 $12.78 $12.78 $12.78 $12.78 $12.74 4
2023-08-24 $12.74 $12.74 $12.74 $12.74 $12.74 4
2023-08-23 $12.92 $13.09 $12.92 $13.09 $13.09 150
2023-08-22 $12.64 $12.69 $12.64 $12.69 $12.69 332
2023-08-21 $12.80 $12.80 $12.80 $12.80 $12.80 124
2023-08-18 $12.69 $12.77 $12.63 $12.77 $12.77 859
2023-08-17 $13.20 $13.20 $13.00 $13.00 $13.00 279
2023-08-16 $13.33 $13.33 $13.33 $13.33 $13.33 108
2023-08-15 $13.69 $13.69 $13.49 $13.49 $13.49 619
2023-08-14 $13.65 $13.92 $13.64 $13.85 $13.85 2,760
2023-08-11 $13.76 $13.83 $13.76 $13.80 $13.80 688
2023-08-10 $14.02 $14.10 $13.77 $13.80 $13.80 2,062
2023-08-09 $13.93 $13.93 $13.82 $13.82 $13.82 735
2023-08-08 $13.95 $14.09 $13.95 $14.07 $14.07 639
2023-08-07 $13.88 $13.99 $13.88 $13.97 $13.97 5,664
2023-08-04 $14.22 $14.22 $14.00 $14.00 $14.00 228
2023-08-03 $14.16 $14.16 $14.16 $14.16 $14.16 30
2023-08-02 $14.23 $14.30 $14.23 $14.26 $14.26 532
2023-08-01 $14.53 $14.61 $14.53 $14.61 $14.61 134
2023-07-31 $14.62 $14.81 $14.62 $14.78 $14.78 2,359
2023-07-28 $14.70 $14.70 $14.60 $14.60 $14.60 224
2023-07-27 $14.35 $14.35 $14.35 $14.35 $14.35 38
2023-07-26 $14.64 $14.64 $14.64 $14.64 $14.64 26
2023-07-25 $14.66 $14.69 $14.58 $14.58 $14.58 298
2023-07-24 $14.56 $14.64 $14.34 $14.50 $14.50 4,542
2023-07-21 $14.61 $14.61 $14.31 $14.51 $14.51 2,484
2023-07-20 $14.95 $14.95 $14.50 $14.50 $14.50 3,090
2023-07-19 $14.99 $14.99 $14.99 $14.99 $14.99 76
2023-07-18 $14.63 $14.63 $14.62 $14.62 $14.62 646
2023-07-17 $14.88 $15.11 $14.66 $14.66 $14.66 4,616
2023-07-14 $15.34 $15.39 $14.82 $14.82 $14.82 1,464
2023-07-13 $15.00 $15.39 $15.00 $15.38 $15.38 2,547
2023-07-12 $14.52 $14.52 $14.42 $14.42 $14.42 841
2023-07-11 $14.20 $14.44 $14.20 $14.41 $14.41 1,522
2023-07-10 $13.85 $14.21 $13.84 $14.21 $14.21 2,091
2023-07-07 $13.61 $14.00 $13.61 $13.87 $13.87 3,419
2023-07-06 $13.50 $13.61 $13.50 $13.61 $13.61 232
2023-07-05 $13.63 $13.78 $13.60 $13.78 $13.78 2,602
2023-07-03 $13.36 $13.80 $13.30 $13.80 $13.80 728
2023-06-30 $13.39 $13.39 $13.03 $13.21 $13.21 1,004
2023-06-29 $13.16 $13.16 $13.07 $13.14 $13.14 404
2023-06-28 $12.85 $13.15 $12.85 $12.93 $12.93 3,886
2023-06-27 $13.02 $13.02 $13.02 $13.02 $13.02 49
2023-06-26 $12.51 $12.56 $12.50 $12.56 $12.56 559
2023-06-23 $12.62 $12.87 $12.62 $12.82 $12.82 4,435
2023-06-22 $12.79 $12.79 $12.78 $12.78 $12.78 480
2023-06-21 $12.84 $12.84 $12.78 $12.78 $12.78 1,072
2023-06-20 $12.26 $12.62 $12.26 $12.62 $12.62 712
2023-06-16 $12.25 $12.25 $12.25 $12.25 $12.19 102
2023-06-15 $11.91 $12.01 $11.91 $12.01 $11.95 318
2023-06-14 $11.84 $11.96 $11.84 $11.96 $11.90 213
2023-06-13 $11.85 $11.87 $11.85 $11.87 $11.81 674
2023-06-12 $11.57 $11.74 $11.57 $11.74 $11.68 510
2023-06-09 $11.63 $11.63 $11.63 $11.63 $11.57 110
2023-06-08 $11.75 $11.75 $11.75 $11.75 $11.69 31
2023-06-07 $11.67 $11.67 $11.67 $11.67 $11.61 225
2023-06-06 $11.88 $11.88 $11.88 $11.88 $11.88 66
2023-06-05 $11.62 $11.62 $11.62 $11.62 $11.62 80
2023-06-02 $11.92 $11.92 $11.92 $11.92 $11.92 12
2023-06-01 $11.76 $11.76 $11.76 $11.76 $11.76 146
2023-05-31 $11.66 $11.66 $11.66 $11.66 $11.66 12
2023-05-30 $11.76 $11.76 $11.76 $11.76 $11.76 40
2023-05-26 $11.42 $11.42 $11.42 $11.42 $11.42 122
2023-05-25 $11.36 $11.36 $11.36 $11.36 $11.36 130
2023-05-24 $11.30 $11.33 $11.30 $11.33 $11.33 219
2023-05-23 $11.48 $11.48 $11.48 $11.48 $11.48 23
2023-05-22 $11.63 $11.63 $11.63 $11.63 $11.63 32
2023-05-19 $11.51 $11.51 $11.50 $11.51 $11.51 367
2023-05-18 $11.52 $11.52 $11.52 $11.52 $11.52 115
2023-05-17 $11.52 $11.52 $11.52 $11.52 $11.52 217
2023-05-16 $11.16 $11.16 $11.16 $11.16 $11.16 102
2023-05-15 $11.15 $11.15 $11.15 $11.15 $11.15 153
2023-05-12 $10.84 $10.84 $10.83 $10.84 $10.84 301
2023-05-11 $11.00 $11.00 $11.00 $11.00 $11.00 179
2023-05-10 $11.30 $11.30 $11.30 $11.30 $11.30 6
2023-05-09 $11.17 $11.17 $11.17 $11.17 $11.17 106
2023-05-08 $11.32 $11.32 $11.19 $11.19 $11.19 407
2023-05-05 $11.46 $11.46 $11.46 $11.46 $11.46 2
2023-05-04 $11.06 $11.06 $11.06 $11.06 $11.06 112
2023-05-03 $11.11 $11.11 $11.11 $11.11 $11.11 35
2023-05-02 $11.05 $11.19 $10.99 $11.19 $11.19 2,806
2023-05-01 $11.38 $11.38 $11.17 $11.17 $11.17 462
2023-04-28 $11.51 $11.51 $11.51 $11.51 $11.51 109
2023-04-27 $11.16 $11.42 $11.16 $11.42 $11.42 790
2023-04-26 $11.27 $11.27 $11.07 $11.07 $11.07 128
2023-04-25 $10.96 $10.96 $10.93 $10.93 $10.93 402
2023-04-24 $11.14 $11.14 $11.14 $11.14 $11.14 6
2023-04-21 $11.25 $11.25 $11.25 $11.25 $11.25 21
2023-04-20 $11.38 $11.38 $11.35 $11.35 $11.35 510
2023-04-19 $11.90 $11.90 $11.78 $11.78 $11.78 509
2023-04-18 $12.18 $12.18 $12.18 $12.18 $12.18 10
2023-04-17 $11.83 $12.00 $11.83 $12.00 $12.00 443
2023-04-14 $12.15 $12.15 $12.15 $12.15 $12.15 85
2023-04-13 $12.14 $12.15 $12.12 $12.15 $12.15 362
2023-04-12 $11.58 $11.58 $11.58 $11.58 $11.58 225
2023-04-11 $11.74 $11.94 $11.74 $11.83 $11.83 593
2023-04-10 $10.96 $11.41 $10.96 $11.41 $11.41 471
2023-04-06 $11.00 $11.00 $11.00 $11.00 $11.00 169
2023-04-05 $10.90 $10.90 $10.90 $10.90 $10.90 117
2023-04-04 $11.07 $11.07 $11.07 $11.07 $11.07 205
2023-04-03 $11.08 $11.19 $11.08 $11.19 $11.19 235
2023-03-31 $11.23 $11.23 $11.23 $11.23 $11.23 142
2023-03-30 $10.97 $10.97 $10.95 $10.95 $10.95 219
2023-03-29 $10.81 $10.87 $10.81 $10.87 $10.87 304
2023-03-28 $10.52 $10.52 $10.51 $10.52 $10.52 410
2023-03-27 $10.46 $10.46 $10.46 $10.46 $10.46 376
2023-03-24 $10.71 $10.71 $10.60 $10.68 $10.68 2,741
2023-03-23 $10.73 $10.83 $10.73 $10.83 $10.83 445
2023-03-22 $10.55 $10.55 $10.55 $10.55 $10.55 107
2023-03-21 $10.94 $10.94 $10.94 $10.94 $10.94 120
2023-03-20 $10.71 $10.71 $10.57 $10.59 $10.59 370
2023-03-17 $10.57 $10.57 $10.57 $10.57 $10.52 1,777
2023-03-16 $10.23 $10.25 $10.23 $10.25 $10.20 147
2023-03-15 $9.92 $9.92 $9.92 $9.92 $9.87 397
2023-03-14 $10.07 $10.07 $10.07 $10.07 $10.02 316
2023-03-13 $9.69 $9.73 $9.68 $9.73 $9.68 957
2023-03-10 $9.56 $9.56 $9.39 $9.39 $9.34 610
2023-03-09 $10.00 $10.01 $9.62 $9.62 $9.57 458
2023-03-08 $10.19 $10.19 $10.19 $10.19 $10.14 407
2023-03-07 $10.14 $10.14 $10.14 $10.14 $10.09 129
2023-03-06 $10.22 $10.22 $10.20 $10.20 $10.15 548
2023-03-03 $10.22 $10.22 $10.22 $10.22 $10.17 240
2023-03-02 $10.14 $10.17 $10.14 $10.17 $10.12 414
2023-03-01 $10.39 $10.44 $10.21 $10.22 $10.17 7,151
2023-02-28 $10.33 $10.33 $10.33 $10.33 $10.27 18
2023-02-27 $10.35 $10.35 $10.27 $10.27 $10.22 151
2023-02-24 $10.20 $10.20 $10.20 $10.20 $10.15 113
2023-02-23 $10.52 $10.52 $10.52 $10.52 $10.46 20
2023-02-22 $10.41 $10.41 $10.41 $10.41 $10.36 44
2023-02-21 $10.78 $10.78 $10.51 $10.51 $10.51 174
2023-02-17 $10.70 $10.85 $10.69 $10.85 $10.85 2,167
2023-02-16 $11.12 $11.12 $10.90 $10.90 $10.90 509
2023-02-15 $11.13 $11.13 $11.13 $11.13 $11.13 18
2023-02-14 $10.42 $10.70 $10.37 $10.70 $10.70 1,649
2023-02-13 $10.42 $10.44 $10.42 $10.44 $10.44 179
2023-02-10 $10.39 $10.42 $10.38 $10.42 $10.42 4,970
2023-02-09 $11.08 $11.08 $10.60 $10.60 $10.60 608
2023-02-08 $11.07 $11.07 $11.07 $11.07 $11.07 4
2023-02-07 $11.03 $11.27 $11.03 $11.27 $11.27 329
2023-02-06 $11.13 $11.14 $11.13 $11.13 $11.13 334
2023-02-03 $11.49 $11.49 $11.22 $11.22 $11.22 852
2023-02-02 $11.64 $11.70 $11.61 $11.61 $11.61 867
2023-02-01 $11.11 $11.11 $11.08 $11.08 $11.08 396
2023-01-31 $10.59 $10.69 $10.54 $10.69 $10.69 1,024
2023-01-30 $10.73 $10.73 $10.52 $10.52 $10.52 297
2023-01-27 $10.86 $10.86 $10.86 $10.86 $10.86 15
2023-01-26 $10.70 $10.70 $10.61 $10.69 $10.69 932
2023-01-25 $10.57 $10.57 $10.57 $10.57 $10.57 11
2023-01-24 $10.61 $10.61 $10.60 $10.60 $10.60 339
2023-01-23 $10.66 $10.73 $10.66 $10.73 $10.73 529
2023-01-20 $10.45 $10.45 $10.45 $10.45 $10.45 35
2023-01-19 $9.81 $10.07 $9.81 $10.07 $10.07 114
2023-01-18 $10.00 $10.00 $9.90 $9.90 $9.90 542
2023-01-17 $10.23 $10.52 $10.23 $10.37 $10.37 444
2023-01-13 $9.95 $10.13 $9.95 $10.13 $10.13 210
2023-01-12 $9.50 $9.95 $9.50 $9.95 $9.95 973
2023-01-11 $9.32 $9.34 $9.32 $9.34 $9.34 111
2023-01-10 $9.25 $9.28 $9.25 $9.28 $9.28 218
2023-01-09 $9.02 $9.02 $9.02 $9.02 $9.02 24
2023-01-06 $8.62 $8.62 $8.62 $8.62 $8.62 9
2023-01-05 $8.43 $8.43 $8.42 $8.42 $8.42 220
2023-01-04 $8.54 $8.54 $8.54 $8.54 $8.54 528
2023-01-03 $8.17 $8.23 $8.12 $8.23 $8.23 996
2022-12-30 $8.15 $8.15 $8.15 $8.15 $8.15 77
2022-12-29 $8.16 $8.16 $8.16 $8.16 $8.16 81
2022-12-28 $8.09 $8.10 $7.95 $7.95 $7.95 1,592
2022-12-27 $9.04 $9.04 $7.76 $8.07 $8.07 5,058
2022-12-23 $8.24 $8.24 $8.24 $8.24 $8.24 48
2022-12-22 $8.25 $8.25 $8.25 $8.25 $8.25 421
2022-12-21 $8.37 $8.37 $8.36 $8.36 $8.36 463
2022-12-20 $8.19 $8.25 $8.19 $8.25 $8.25 111
2022-12-19 $8.27 $8.27 $8.27 $8.27 $8.27 68
2022-12-16 $8.52 $8.61 $8.52 $8.61 $8.46 1,424
2022-12-15 $9.00 $9.00 $8.92 $8.92 $8.76 175
2022-12-14 $9.02 $9.02 $9.02 $9.02 $8.85 192
2022-12-13 $9.00 $9.00 $8.90 $8.90 $8.74 121
2022-12-12 $8.72 $8.80 $8.72 $8.80 $8.65 871
2022-12-09 $8.76 $8.76 $8.74 $8.74 $8.58 507
2022-12-08 $8.82 $8.82 $8.82 $8.82 $8.66 1,174
2022-12-07 $8.68 $8.81 $8.65 $8.65 $8.50 1,174
2022-12-06 $8.85 $8.85 $8.85 $8.85 $8.69 109
2022-12-05 $9.21 $9.22 $9.00 $9.00 $8.84 521
2022-12-02 $9.24 $9.26 $9.23 $9.26 $9.26 329
2022-12-01 $9.25 $9.26 $9.25 $9.26 $9.26 314
2022-11-30 $8.96 $9.25 $8.90 $9.25 $9.25 522
2022-11-29 $8.96 $8.98 $8.90 $8.90 $8.90 732
2022-11-28 $9.04 $9.04 $8.90 $8.90 $8.90 811
2022-11-25 $9.13 $9.13 $9.13 $9.13 $9.13 33
2022-11-23 $9.17 $9.22 $9.17 $9.22 $9.22 438
2022-11-22 $8.21 $9.05 $8.21 $8.99 $8.99 1,029
2022-11-21 $8.99 $8.99 $8.83 $8.86 $8.86 480
2022-11-18 $9.16 $9.17 $9.11 $9.11 $9.11 644
2022-11-17 $9.21 $9.21 $9.21 $9.21 $9.21 332
2022-11-16 $9.32 $9.32 $9.32 $9.32 $9.32 21
2022-11-15 $9.72 $9.73 $9.62 $9.62 $9.62 1,458
2022-11-14 $8.81 $9.51 $8.81 $9.38 $9.38 1,666
2022-11-11 $9.29 $9.49 $9.29 $9.49 $9.49 336
2022-11-10 $9.28 $9.31 $9.19 $9.31 $9.31 1,404
2022-11-09 $9.23 $9.23 $8.71 $8.71 $8.71 355
2022-11-08 $9.57 $9.71 $9.30 $9.38 $9.38 3,545
2022-11-07 $9.77 $9.77 $9.64 $9.77 $9.77 704
2022-11-04 $9.66 $9.66 $9.66 $9.66 $9.66 203
2022-11-03 $9.37 $9.37 $9.37 $9.37 $9.37 17
2022-11-02 $9.73 $9.73 $9.48 $9.48 $9.48 150
2022-11-01 $9.79 $9.79 $9.79 $9.79 $9.79 142
2022-10-31 $9.35 $9.94 $9.35 $9.82 $9.82 2,098
2022-10-28 $9.86 $10.00 $9.86 $10.00 $10.00 108
2022-10-27 $10.24 $10.24 $9.88 $9.88 $9.88 822
2022-10-26 $10.28 $10.29 $10.21 $10.21 $10.21 471
2022-10-25 $10.19 $10.19 $10.19 $10.19 $10.19 2
2022-10-24 $9.58 $9.89 $9.58 $9.77 $9.77 2,214
2022-10-21 $9.49 $9.73 $9.49 $9.73 $9.73 468
2022-10-20 $9.50 $9.50 $9.50 $9.50 $9.50 228
2022-10-19 $9.50 $9.53 $9.50 $9.53 $9.53 285
2022-10-18 $9.64 $9.64 $9.64 $9.64 $9.64 8
2022-10-17 $9.72 $9.72 $9.72 $9.72 $9.72 276
2022-10-14 $9.35 $9.35 $9.35 $9.35 $9.35 2
2022-10-13 $9.66 $9.66 $9.66 $9.66 $9.66 174
2022-10-12 $9.47 $9.47 $9.47 $9.47 $9.47 4
2022-10-11 $9.49 $9.49 $9.39 $9.45 $9.45 2,063
2022-10-10 $9.65 $9.65 $9.62 $9.62 $9.62 303
2022-10-07 $10.00 $10.00 $9.82 $9.82 $9.82 776
2022-10-06 $10.38 $10.38 $10.38 $10.38 $10.38 70
2022-10-05 $10.25 $10.47 $10.25 $10.47 $10.47 238
2022-10-04 $10.34 $10.53 $10.34 $10.53 $10.53 806
2022-10-03 $9.94 $10.00 $9.94 $10.00 $10.00 1,000
2022-09-30 $9.96 $10.07 $9.81 $9.81 $9.81 3,386
2022-09-29 $9.90 $9.94 $9.88 $9.88 $9.88 818
2022-09-28 $10.21 $10.21 $10.21 $10.21 $10.21 199
2022-09-27 $9.82 $9.90 $9.82 $9.90 $9.90 176
2022-09-26 $9.76 $9.76 $9.76 $9.76 $9.76 413
2022-09-23 $9.97 $9.97 $9.79 $9.79 $9.79 305
2022-09-22 $10.32 $10.32 $10.13 $10.13 $10.13 499
2022-09-21 $10.53 $10.53 $10.39 $10.39 $10.39 1,820
2022-09-20 $10.50 $10.50 $10.50 $10.50 $10.50 12
2022-09-19 $10.81 $10.81 $10.81 $10.81 $10.81 14
2022-09-16 $10.97 $10.97 $10.96 $10.96 $10.96 123
2022-09-15 $11.11 $11.12 $11.11 $11.12 $11.12 464
2022-09-14 $11.28 $11.28 $11.28 $11.28 $11.28 183
2022-09-13 $11.24 $11.24 $11.24 $11.24 $11.24 209
2022-09-12 $12.00 $12.03 $12.00 $12.03 $12.03 116
2022-09-09 $11.84 $11.84 $11.84 $11.84 $11.84 203
2022-09-08 $11.23 $11.29 $11.22 $11.29 $11.29 1,405
2022-09-07 $10.89 $11.10 $10.89 $11.10 $11.10 309
2022-09-06 $11.78 $11.78 $10.89 $10.89 $10.89 1,000
2022-09-02 $11.14 $11.14 $11.14 $11.14 $11.14 11
2022-09-01 $11.23 $11.23 $11.23 $11.23 $11.23 253
2022-08-31 $11.41 $11.41 $11.41 $11.41 $11.41 7
2022-08-30 $11.35 $11.35 $11.35 $11.35 $11.35 6
2022-08-29 $11.50 $11.50 $11.50 $11.50 $11.50 164
2022-08-26 $11.57 $11.57 $11.57 $11.57 $11.57 95
2022-08-25 $12.11 $12.11 $12.07 $12.11 $12.11 1,363
2022-08-24 $12.00 $12.00 $12.00 $12.00 $12.00 95
2022-08-23 $11.92 $11.92 $11.90 $11.90 $11.90 197
2022-08-22 $11.76 $11.76 $11.76 $11.76 $11.76 209
2022-08-19 $12.14 $12.14 $12.14 $12.14 $12.14 100
2022-08-18 $12.90 $12.90 $12.90 $12.90 $12.90 105
2022-08-17 $13.06 $13.06 $12.95 $12.95 $12.95 258
2022-08-16 $13.37 $13.47 $13.37 $13.47 $13.47 447
2022-08-15 $13.71 $13.91 $13.71 $13.82 $13.82 359
2022-08-12 $13.75 $13.75 $13.75 $13.75 $13.75 18
2022-08-11 $13.90 $13.90 $13.31 $13.33 $13.33 244
2022-08-10 $12.85 $13.22 $12.84 $13.22 $13.22 2,004
2022-08-09 $12.57 $12.65 $12.26 $12.26 $12.26 1,872
2022-08-08 $13.03 $13.03 $12.95 $12.95 $12.95 189
2022-08-05 $12.66 $12.66 $12.56 $12.56 $12.56 104
2022-08-04 $12.60 $12.60 $12.45 $12.45 $12.45 308
2022-08-03 $12.39 $12.54 $12.39 $12.54 $12.54 172
2022-08-02 $12.13 $12.13 $12.13 $12.13 $12.13 725
2022-08-01 $11.92 $11.99 $11.92 $11.99 $11.99 498
2022-07-29 $12.02 $12.12 $12.02 $12.12 $12.12 651
2022-07-28 $12.08 $12.08 $12.08 $12.08 $12.08 149
2022-07-27 $11.35 $11.80 $11.35 $11.80 $11.80 3,304
2022-07-26 $11.10 $11.10 $11.04 $11.04 $11.04 115
2022-07-25 $11.65 $11.69 $11.59 $11.59 $11.59 3,716
2022-07-22 $12.32 $12.43 $11.93 $11.93 $11.93 1,722
2022-07-21 $12.39 $12.39 $12.36 $12.38 $12.38 994
2022-07-20 $12.30 $12.39 $12.30 $12.39 $12.39 202
2022-07-19 $11.86 $11.97 $11.86 $11.97 $11.97 611
2022-07-18 $11.00 $11.00 $11.00 $11.00 $11.00 44
2022-07-15 $10.76 $10.76 $10.76 $10.76 $10.76 23
2022-07-14 $10.35 $10.51 $10.35 $10.51 $10.51 1,461
2022-07-13 $10.47 $10.47 $10.47 $10.47 $10.47 156
2022-07-12 $10.49 $10.49 $10.49 $10.49 $10.49 131
2022-07-11 $10.78 $10.78 $10.67 $10.67 $10.67 440
2022-07-08 $11.15 $11.16 $11.14 $11.14 $11.14 225
2022-07-07 $11.03 $11.03 $11.03 $11.03 $11.03 9
2022-07-06 $10.49 $10.50 $10.40 $10.47 $10.47 1,780
2022-07-05 $10.08 $10.52 $10.04 $10.52 $10.52 1,994
2022-07-01 $10.22 $10.22 $10.22 $10.22 $10.22 323
2022-06-30 $10.11 $10.11 $10.11 $10.11 $10.11 91
2022-06-29 $10.41 $10.52 $10.41 $10.52 $10.52 702
2022-06-28 $10.69 $10.69 $10.69 $10.69 $10.69 280
2022-06-27 $11.02 $11.02 $11.02 $11.02 $11.02 36
2022-06-24 $11.28 $11.30 $11.28 $11.30 $11.30 356
2022-06-23 $10.77 $10.93 $10.61 $10.93 $10.93 4,776
2022-06-22 $10.93 $10.93 $10.76 $10.76 $10.76 272
2022-06-21 $11.37 $11.37 $11.15 $11.15 $11.15 988
2022-06-17 $10.78 $10.80 $10.78 $10.80 $10.72 375
2022-06-16 $11.02 $11.02 $10.77 $10.77 $10.69 766
2022-06-15 $11.28 $11.33 $11.00 $11.33 $11.24 1,596
2022-06-14 $11.24 $11.32 $11.12 $11.18 $11.10 1,295
2022-06-13 $12.65 $12.65 $11.21 $11.25 $11.17 2,009
2022-06-10 $12.69 $12.75 $12.57 $12.65 $12.55 2,544
2022-06-09 $13.56 $13.56 $13.16 $13.16 $13.06 5,009
2022-06-08 $13.77 $13.80 $13.66 $13.66 $13.56 268
2022-06-07 $13.58 $13.80 $13.58 $13.80 $13.70 471
2022-06-06 $13.98 $14.02 $13.79 $13.79 $13.69 2,198
2022-06-03 $13.67 $13.67 $13.67 $13.67 $13.57 478
2022-06-02 $14.09 $14.09 $14.09 $14.09 $13.98 144
2022-06-01 $13.90 $13.90 $13.67 $13.67 $13.57 316
2022-05-31 $13.90 $14.18 $13.90 $14.18 $14.07 518
2022-05-27 $13.73 $13.73 $13.73 $13.73 $13.63 132
2022-05-26 $12.93 $13.38 $12.93 $13.38 $13.28 391
2022-05-25 $13.03 $13.03 $13.03 $13.03 $12.93 200
2022-05-24 $12.77 $12.77 $12.71 $12.71 $12.62 1,197
2022-05-23 $13.13 $13.16 $13.06 $13.16 $13.06 2,035
2022-05-20 $13.10 $13.10 $13.10 $13.10 $13.00 104
2022-05-19 $13.44 $13.44 $13.44 $13.44 $13.34 106
2022-05-18 $13.29 $13.29 $13.18 $13.18 $13.08 548
2022-05-17 $13.71 $13.76 $13.71 $13.76 $13.66 351
2022-05-16 $13.26 $13.26 $13.26 $13.26 $13.16 120
2022-05-13 $13.67 $13.67 $13.67 $13.67 $13.56 98
2022-05-12 $12.75 $12.89 $12.61 $12.89 $12.79 995
2022-05-11 $13.87 $13.87 $12.98 $12.98 $12.89 4,010
2022-05-10 $13.95 $13.95 $13.90 $13.90 $13.80 1,281
2022-05-09 $15.05 $15.05 $13.92 $13.92 $13.82 2,933
2022-05-06 $15.45 $15.45 $15.45 $15.45 $15.33 67
2022-05-05 $15.84 $15.84 $15.70 $15.70 $15.59 122
2022-05-04 $16.06 $16.93 $16.06 $16.93 $16.80 157
2022-05-03 $16.44 $16.44 $16.24 $16.24 $16.12 671
2022-05-02 $16.30 $16.30 $16.30 $16.30 $16.18 222
2022-04-29 $16.36 $16.36 $15.89 $15.89 $15.77 721
2022-04-28 $16.21 $16.50 $16.21 $16.50 $16.38 592
2022-04-27 $16.26 $16.26 $15.99 $15.99 $15.86 549
2022-04-26 $16.82 $16.82 $16.06 $16.06 $15.94 2,105
2022-04-25 $16.80 $16.84 $16.80 $16.81 $16.69 485
2022-04-22 $17.13 $17.13 $16.77 $16.77 $16.64 680
2022-04-21 $18.23 $18.23 $17.38 $17.38 $17.25 764
2022-04-20 $18.15 $18.15 $17.96 $17.96 $17.83 699
2022-04-19 $18.32 $18.32 $18.27 $18.27 $18.13 250
2022-04-18 $17.91 $17.91 $17.91 $17.91 $17.77 91
2022-04-14 $18.12 $18.12 $17.90 $17.90 $17.77 1,441
2022-04-13 $18.41 $18.41 $18.41 $18.41 $18.27 18
2022-04-12 $18.34 $18.34 $17.83 $17.83 $17.69 795
2022-04-11 $18.45 $18.45 $18.22 $18.22 $18.09 448
2022-04-08 $18.94 $19.16 $18.87 $18.87 $18.72 1,339
2022-04-07 $19.16 $19.16 $19.16 $19.16 $19.02 139
2022-04-06 $19.79 $19.79 $19.16 $19.35 $19.20 3,048
2022-04-05 $20.37 $20.38 $20.13 $20.13 $19.98 2,911
2022-04-04 $20.67 $20.67 $20.67 $20.67 $20.51 67
2022-04-01 $20.48 $20.48 $20.25 $20.36 $20.21 6,027
2022-03-31 $20.52 $20.52 $20.18 $20.29 $20.14 38,383
2022-03-30 $21.17 $21.17 $20.85 $20.85 $20.69 347
2022-03-29 $21.41 $21.55 $21.41 $21.55 $21.39 372
2022-03-28 $21.44 $21.44 $20.94 $21.34 $21.18 5,880
2022-03-25 $20.50 $20.50 $20.50 $20.50 $20.34 210
2022-03-24 $20.06 $20.73 $20.06 $20.73 $20.57 1,801
2022-03-23 $20.04 $20.04 $19.94 $19.94 $19.79 149
2022-03-22 $19.76 $20.19 $19.76 $20.16 $20.01 355
2022-03-21 $19.77 $19.77 $19.35 $19.46 $19.32 1,597
2022-03-18 $19.71 $19.71 $19.71 $19.71 $19.42 251
2022-03-17 $18.81 $19.03 $18.81 $19.03 $18.75 353
2022-03-16 $18.63 $18.63 $18.63 $18.63 $18.35 114
2022-03-15 $17.54 $17.54 $17.54 $17.54 $17.28 198
2022-03-14 $17.73 $17.73 $17.19 $17.19 $16.94 1,626
2022-03-11 $17.71 $17.71 $17.71 $17.71 $17.45 28
2022-03-10 $18.26 $18.45 $18.15 $18.45 $18.18 1,546
2022-03-09 $18.88 $18.88 $18.88 $18.88 $18.60 67
2022-03-08 $17.79 $17.79 $17.74 $17.74 $17.47 256
2022-03-07 $18.18 $18.18 $17.41 $17.41 $17.16 1,421
2022-03-04 $18.92 $18.92 $18.23 $18.28 $18.01 926
2022-03-03 $19.10 $19.10 $19.10 $19.10 $18.82 55
2022-03-02 $19.88 $19.96 $19.88 $19.95 $19.66 284
2022-03-01 $19.95 $20.22 $19.76 $19.77 $19.48 4,717
2022-02-28 $19.69 $19.79 $19.69 $19.79 $19.50 261
2022-02-25 $18.87 $19.26 $18.87 $19.26 $18.98 319
2022-02-24 $18.94 $18.94 $18.94 $18.94 $18.66 353
2022-02-23 $18.60 $18.60 $18.36 $18.36 $18.09 474
2022-02-22 $19.09 $19.10 $18.74 $18.88 $18.60 822
2022-02-18 $19.46 $19.46 $19.46 $19.46 $19.18 109
2022-02-17 $20.42 $20.44 $20.02 $20.02 $19.72 802
2022-02-16 $21.10 $21.30 $21.06 $21.23 $20.92 2,882
2022-02-15 $21.15 $21.27 $21.15 $21.27 $20.96 2,503
2022-02-14 $20.47 $20.47 $20.27 $20.27 $19.97 194
2022-02-11 $21.48 $21.48 $20.52 $20.52 $20.22 2,310
2022-02-10 $21.36 $21.36 $21.36 $21.36 $21.05 119
2022-02-09 $21.65 $21.85 $21.65 $21.85 $21.53 740
2022-02-08 $20.80 $21.12 $20.80 $21.11 $20.80 818
2022-02-07 $20.95 $21.06 $20.91 $20.91 $20.60 1,015
2022-02-04 $19.18 $20.11 $19.18 $20.11 $19.82 1,031
2022-02-03 $19.47 $19.47 $19.04 $19.04 $18.76 912
2022-02-02 $19.81 $19.81 $19.81 $19.81 $19.52 131
2022-02-01 $20.09 $20.35 $20.09 $20.35 $20.05 524
2022-01-31 $19.58 $19.88 $19.58 $19.88 $19.59 903
2022-01-28 $18.92 $18.92 $18.92 $18.92 $18.64 165
2022-01-27 $18.86 $18.86 $18.26 $18.26 $17.99 1,051
2022-01-26 $19.62 $19.65 $18.97 $19.11 $18.83 2,989
2022-01-25 $18.78 $19.09 $18.77 $19.00 $18.72 2,251
2022-01-24 $18.45 $19.33 $18.00 $19.21 $18.93 24,650
2022-01-21 $20.39 $20.39 $19.40 $19.40 $19.11 2,548
2022-01-20 $21.35 $21.35 $20.85 $20.85 $20.55 1,456
2022-01-19 $21.06 $21.10 $20.92 $20.92 $20.61 674
2022-01-18 $21.80 $21.80 $21.25 $21.25 $20.94 1,447
2022-01-14 $22.20 $22.20 $22.20 $22.20 $21.88 219
2022-01-13 $22.14 $22.14 $22.14 $22.14 $21.82 258
2022-01-12 $22.97 $22.97 $22.96 $22.96 $22.62 538
2022-01-11 $22.03 $22.56 $22.03 $22.48 $22.15 1,037
2022-01-10 $21.38 $21.78 $21.38 $21.78 $21.46 1,526
2022-01-07 $22.00 $22.07 $22.00 $22.07 $21.74 1,009
2022-01-06 $22.00 $22.41 $22.00 $22.23 $21.90 1,515
2022-01-05 $23.25 $23.25 $22.52 $22.52 $22.19 304
2022-01-04 $23.68 $23.68 $23.37 $23.40 $23.05 378
2022-01-03 $23.42 $23.56 $23.42 $23.53 $23.18 1,478
2021-12-31 $23.41 $23.41 $23.15 $23.15 $22.81 787
2021-12-30 $23.36 $23.85 $23.36 $23.55 $23.20 2,000
2021-12-29 $23.71 $23.71 $23.45 $23.47 $23.12 1,474
2021-12-28 $24.66 $24.66 $23.94 $23.94 $23.59 3,135
2021-12-27 $24.75 $25.09 $24.75 $24.91 $24.55 5,500
2021-12-23 $23.92 $24.79 $23.92 $24.79 $24.43 1,486
2021-12-22 $23.90 $23.90 $23.73 $23.89 $23.54 1,637
2021-12-21 $23.24 $23.70 $23.24 $23.70 $23.35 1,231
2021-12-20 $22.87 $22.87 $22.53 $22.74 $22.40 2,027
2021-12-17 $23.64 $23.88 $23.41 $23.56 $23.09 1,416
2021-12-16 $24.84 $24.84 $23.87 $24.02 $23.55 1,607
2021-12-15 $23.79 $24.58 $23.52 $24.55 $24.06 3,309
2021-12-14 $24.11 $24.13 $23.77 $24.02 $23.54 2,861
2021-12-13 $24.23 $24.26 $24.11 $24.12 $23.64 3,269
2021-12-10 $25.14 $25.14 $24.80 $24.82 $24.32 822
2021-12-09 $25.57 $25.57 $24.81 $24.81 $24.32 1,825
2021-12-08 $25.58 $25.72 $25.58 $25.72 $25.21 7,375
2021-12-07 $25.72 $25.72 $25.52 $25.52 $25.02 1,087
2021-12-06 $24.77 $24.90 $23.54 $24.60 $24.11 8,460
2021-12-03 $25.44 $25.47 $24.65 $24.86 $24.37 4,242
2021-12-02 $26.27 $26.30 $25.83 $26.23 $25.71 6,756
2021-12-01 $27.42 $27.47 $26.29 $26.29 $25.77 3,934
2021-11-30 $26.68 $27.07 $26.68 $27.07 $26.53 1,555
2021-11-29 $26.98 $27.62 $26.98 $27.55 $27.00 1,988
2021-11-26 $26.90 $26.90 $26.69 $26.78 $26.25 1,321
2021-11-24 $27.31 $27.71 $27.10 $27.71 $27.16 655
2021-11-23 $27.50 $27.63 $27.25 $27.63 $27.08 2,442
2021-11-22 $29.18 $29.34 $27.40 $27.40 $26.86 2,574
2021-11-19 $28.00 $28.55 $28.00 $28.31 $27.75 2,529
2021-11-18 $28.36 $28.36 $27.80 $27.86 $27.31 1,938
2021-11-17 $28.62 $28.70 $28.59 $28.66 $28.10 9,247
2021-11-16 $28.69 $29.63 $28.69 $28.82 $28.25 4,234
2021-11-15 $30.17 $30.35 $29.59 $29.59 $29.00 10,804
2021-11-12 $29.46 $29.96 $29.38 $29.96 $29.37 8,022
2021-11-11 $29.80 $29.95 $29.76 $29.76 $29.17 3,859
2021-11-10 $30.64 $30.64 $29.56 $29.56 $28.98 7,866
2021-11-09 $31.04 $31.04 $30.18 $30.45 $29.85 4,019
2021-11-08 $29.01 $30.32 $29.01 $30.22 $29.62 3,975
2021-11-05 $29.10 $29.12 $28.86 $28.92 $28.35 8,128
2021-11-04 $29.29 $29.29 $27.52 $28.91 $28.34 9,787
2021-11-03 $28.71 $28.98 $28.40 $28.97 $28.40 7,890
2021-11-02 $28.36 $28.66 $28.33 $28.66 $28.09 6,956
2021-11-01 $28.01 $28.16 $27.96 $28.08 $27.52 1,880
2021-10-29 $27.38 $27.90 $27.38 $27.83 $27.28 5,055
2021-10-28 $27.31 $27.36 $27.28 $27.35 $26.81 2,722
2021-10-27 $26.79 $26.92 $26.56 $26.56 $26.04 3,001
2021-10-26 $27.51 $27.53 $27.26 $27.26 $26.72 5,354
2021-10-25 $27.24 $27.54 $27.24 $27.43 $26.89 6,340
2021-10-22 $26.95 $26.95 $26.59 $26.63 $26.10 2,029
2021-10-21 $27.68 $27.68 $27.10 $27.15 $26.61 2,333
2021-10-20 $27.21 $27.93 $27.12 $27.72 $27.17 6,220
2021-10-19 $27.08 $27.08 $26.54 $27.05 $26.51 13,119
2021-10-18 $27.03 $27.03 $26.48 $26.51 $25.98 8,294
2021-10-15 $26.25 $26.56 $26.17 $26.50 $25.97 7,103
2021-10-14 $25.56 $25.73 $25.51 $25.66 $25.15 6,020
2021-10-13 $25.07 $25.42 $24.93 $25.42 $24.92 6,473
2021-10-12 $25.75 $25.75 $25.00 $25.03 $24.53 11,540
2021-10-11 $25.64 $25.87 $25.55 $25.58 $25.07 31,334
2021-10-08 $25.60 $25.60 $25.35 $25.39 $24.88 6,971
2021-10-07 $25.67 $25.67 $25.32 $25.32 $24.82 21,550

INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC) News Headlines

Recent INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC) News
Similar Companies to INVESCO ALERIAN GALAXY BLOCKCHAIN USERS AND DECENTRALIZED COMMERCE ETF (BLKC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.