Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BLCK Historical Prices

Corgi Crypto Infrastructure ETF · daily open, high, low, close & volume

Trading days
125
Period high
29.68
Period low
16.93
Period change
-37.14%
DateOpenHighLowCloseChangeVolume
Nov 4, 202617.8317.8317.8317.83-0.66%12
Nov 3, 202617.8617.9517.8617.95+5.66%240
Nov 2, 202616.9316.9916.9316.99-3.08%760
Oct 30, 202617.5317.5317.5317.53-6.87%97
Oct 29, 202618.8018.8218.7118.82-1.90%261
Oct 28, 202619.1919.1919.1919.19+2.18%7
Oct 27, 202618.7818.7818.7818.78+3.46%13
Oct 26, 202618.1318.1518.1318.15-2.30%159
Oct 23, 202618.5818.5818.5818.58-2.50%36
Oct 22, 202619.4319.4319.0119.05-4.24%317
Oct 21, 202619.5320.1019.5319.90+2.61%1,320
Oct 20, 202619.6619.6619.3919.39+1.30%129
Oct 19, 202619.5419.5719.1419.14-1.54%1,220
Oct 16, 202620.6020.6019.4419.44-6.65%1,240
Oct 15, 202619.2620.8219.2620.82+3.65%357
Oct 14, 202620.4320.4319.9520.09-6.26%456
Oct 13, 202621.4321.4321.4321.43-0.80%16
Oct 12, 202621.7921.7921.6121.61-1.83%566
Oct 9, 202622.0122.0122.0122.01+1.16%20
Oct 8, 202621.6821.7621.5121.76-3.37%436
Oct 7, 202622.7122.7122.5222.52-3.16%170
Oct 6, 202623.2523.2523.2523.25-0.35%65
Oct 5, 202623.5323.5323.0923.33+0.14%617
Oct 2, 202623.3023.3023.3023.30+0.22%133
Oct 1, 202622.9823.2522.9823.25-0.32%408
Sep 30, 202623.6123.6123.3223.32-2.01%198
Sep 29, 202624.1924.1923.8023.80-0.64%310
Sep 28, 202624.4824.4823.9523.95-3.47%127
Sep 25, 202624.8124.8124.8124.81-2.84%17
Sep 24, 202625.5425.5425.5425.54-0.73%40
Sep 23, 202626.1826.1825.7325.73-3.25%2,964
Sep 22, 202626.5926.5926.5926.59+1.16%110
Sep 21, 202626.1226.2926.1226.29+2.63%742
Sep 18, 202624.8825.6124.8825.61+8.03%857
Sep 17, 202623.7123.7123.7123.71+3.57%146
Sep 16, 202622.7822.8922.7822.89-1.04%224
Sep 15, 202623.1323.1323.1323.13-5.52%23
Sep 14, 202624.4924.4924.4924.49+0.15%216
Sep 11, 202624.4524.4524.4524.45-0.99%38
Sep 9, 202624.6924.6924.6924.69-2.60%21
Sep 8, 202625.6625.6625.3525.35+0.94%170
Sep 4, 202625.1225.1225.1225.12-0.35%29
Sep 3, 202625.2025.2025.2025.20+9.26%29
Sep 2, 202623.0723.0723.0723.07-2.81%38
Aug 31, 202623.7323.7323.7323.73+2.18%13
Aug 28, 202623.2623.2623.2323.23-6.50%281
Aug 27, 202624.8424.8424.8424.84+2.82%100
Aug 26, 202624.1624.1624.1624.16-2.40%41
Aug 25, 202624.4224.7624.3724.76+4.67%2,053
Aug 24, 202623.8523.8523.6523.65-1.11%421
Aug 21, 202624.1024.1023.9123.91+2.09%199
Aug 20, 202623.4223.4223.4223.42+4.54%36
Aug 19, 202622.4122.4122.4122.41+3.78%67
Aug 18, 202621.5921.5921.5921.59-4.51%28
Aug 17, 202622.3522.6722.3522.61+1.96%211
Aug 14, 202622.1022.1822.1022.18+0.12%171
Aug 13, 202622.1522.1522.1522.15+0.04%22
Aug 12, 202622.1422.1422.1422.14+2.23%11
Aug 11, 202621.6421.6621.6421.66+0.54%336
Aug 10, 202621.5421.5421.5421.54-2.83%164
Aug 7, 202622.1822.1822.1722.17+0.55%109
Aug 6, 202622.0522.0522.0522.05-1.81%17
Aug 5, 202622.7622.7622.4522.45-2.57%5,819
Aug 4, 202623.0523.0523.0523.05-0.26%58
Aug 3, 202623.0923.1123.0923.11+4.17%126
Jul 31, 202621.8722.1821.8422.18-2.93%833
Jul 30, 202622.4722.8522.4722.85+9.56%206
Jul 29, 202621.9421.9420.8620.86-7.48%161
Jul 28, 202622.4422.5422.4422.54-2.56%387
Jul 27, 202623.2023.2023.1423.14+0.11%109
Jul 24, 202623.6823.6823.1123.11-4.22%109
Jul 23, 202624.3824.3824.1024.13-0.43%2,160
Jul 22, 202624.7424.7424.2324.23-0.64%115
Jul 21, 202624.2924.7624.2924.39+5.00%1,671
Jul 20, 202622.4023.2322.4023.23+6.06%414
Jul 17, 202621.6521.9021.6521.90-2.31%134
Jul 16, 202622.9022.9022.4222.42-5.30%987
Jul 15, 202623.6823.6823.6823.68+1.90%9
Jul 14, 202623.2323.2323.2323.23+1.37%58
Jul 13, 202622.9222.9222.9222.92-3.45%20
Jul 10, 202623.9423.9423.7423.74-1.32%3,125
Jul 9, 202624.0624.0624.0624.06+1.77%0
Jul 8, 202623.5723.6423.5723.64+1.28%266
Jul 7, 202623.3423.3423.3423.34-4.70%21
Jul 6, 202624.4924.4924.4924.49+4.12%105
Jul 2, 202623.5023.5223.5023.52-2.91%253
Jul 1, 202624.2324.2324.2324.23-0.97%2
Jun 30, 202624.4624.4624.4624.46-2.27%34
Jun 29, 202625.0325.0325.0325.03-1.36%7
Jun 26, 202625.3825.3825.3825.38+3.21%3
Jun 25, 202624.5924.5924.5924.59-2.28%20
Jun 24, 202625.1225.1625.1225.16-5.03%19,922
Jun 23, 202626.9926.9926.5026.50-2.26%228
Jun 22, 202629.6829.6826.8827.11-0.60%459
Jun 18, 202627.2727.2727.2727.27+2.37%6
Jun 17, 202627.4927.4926.6426.64-1.32%150
Jun 16, 202627.3027.3027.0027.00-0.59%193
Jun 15, 202627.3427.3427.1627.16+4.51%205
Jun 12, 202625.9925.9925.9925.99+1.15%4
Jun 11, 202625.2225.6925.2225.69+5.50%412
Jun 10, 202624.3524.3524.3524.35-3.33%12
Jun 9, 202625.1925.1925.1925.19-2.45%71
Jun 8, 202625.8225.8225.8225.82+5.04%61
Jun 5, 202625.2525.2524.2924.58-9.09%542
Jun 4, 202625.9127.0425.9127.04-0.16%456
Jun 3, 202627.0127.0927.0127.09-2.66%9,062
Jun 2, 202627.8227.8227.8227.82-2.36%162
Jun 1, 202628.5028.5028.5028.50-0.10%299
May 29, 202628.5328.5328.5328.53+0.06%18
May 28, 202628.5128.5128.5128.51+1.83%116
May 27, 202628.0028.0028.0028.00+1.79%25
May 26, 202627.5127.5127.5127.51+1.07%58
May 22, 202627.5327.5327.2127.21-0.89%124
May 21, 202626.9827.4626.9827.46+3.36%628
May 20, 202626.8026.8026.5726.57+2.28%478
May 19, 202626.3826.3825.9725.97-1.27%202
May 18, 202626.3126.3126.3126.31-2.71%106
May 15, 202626.9827.0426.9827.04-5.40%507
May 14, 202628.5828.5828.5828.58+2.35%6
May 13, 202627.7427.9227.4827.92+0.52%1,388
May 12, 202627.7827.7827.7827.78-2.34%303
May 11, 202628.4528.4528.4528.45+2.78%133
May 8, 202627.6827.6827.6827.68+2.27%20
May 7, 202627.0627.0627.0627.06-4.62%9
May 6, 202627.5028.3727.5028.37-45,363

Daily open, high, low, close and volume for Corgi Crypto Infrastructure ETF (BLCK). Showing 125 trading days. Unadjusted prices.