Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.50 18.50 18.50 4,682,460 +0.02(+0.13%)
Dec 30, 2020 18.49 18.49 18.45 18.47 4,682,460 +0.01(+0.04%)
Dec 29, 2020 18.51 18.51 18.43 18.46 3,893,144 -0.03(-0.18%)
Dec 28, 2020 18.45 18.50 18.44 18.50 8,262,051 +0.04(+0.22%)
Dec 24, 2020 18.43 18.45 18.41 18.45 1,970,965 +0.03(+0.18%)
Dec 23, 2020 18.35 18.45 18.35 18.42 9,658,057 +0.07(+0.36%)
Dec 22, 2020 18.37 18.38 18.34 18.35 10,103,679 -0.02(-0.14%)
Dec 21, 2020 18.41 18.43 18.32 18.38 8,032,616 -0.04(-0.20%)
Dec 18, 2020 18.38 18.42 18.36 18.42 6,430,255 +0.04(+0.22%)
Dec 17, 2020 18.41 18.41 18.36 18.38 11,567,900 +0.00(+0.00%)
Dec 16, 2020 18.41 18.41 18.36 18.38 10,522,167 -0.03(-0.18%)
Dec 15, 2020 18.43 18.43 18.37 18.41 8,530,595 +0.02(+0.14%)
Dec 14, 2020 18.41 18.42 18.36 18.38 5,078,960 -0.02(-0.09%)
Dec 11, 2020 18.41 18.41 18.37 18.40 11,248,507 -0.02(-0.09%)
Dec 10, 2020 18.36 18.42 18.34 18.42 8,598,069 +0.04(+0.22%)
Dec 09, 2020 18.37 18.39 18.34 18.38 11,165,503 +0.00(+0.00%)
Dec 08, 2020 18.39 18.39 18.36 18.38 4,305,963 +0.02(+0.09%)
Dec 07, 2020 18.36 18.38 18.33 18.36 6,173,825 +0.00(+0.00%)
Dec 04, 2020 18.32 18.37 18.32 18.36 6,318,383 +0.07(+0.36%)
Dec 03, 2020 18.33 18.35 18.29 18.29 7,897,847 -0.03(-0.18%)
Dec 02, 2020 18.28 18.33 18.27 18.33 10,459,553 +0.06(+0.32%)
Dec 01, 2020 18.26 18.30 18.24 18.27 9,011,403 +0.05(+0.27%)
Nov 30, 2020 18.27 18.27 18.19 18.22 11,396,681 -0.05(-0.27%)
Nov 27, 2020 18.24 18.28 18.24 18.27 2,213,530 +0.03(+0.18%)
Nov 25, 2020 18.25 18.25 18.21 18.23 4,123,699 +0.03(+0.18%)
Nov 24, 2020 18.23 18.26 18.20 18.20 6,200,854 +0.02(+0.14%)
Nov 23, 2020 18.17 18.20 18.16 18.18 5,790,262 +0.04(+0.24%)
Nov 20, 2020 18.12 18.16 18.12 18.13 5,862,437 +0.01(+0.05%)
Nov 19, 2020 18.14 18.15 18.11 18.12 5,825,535 +0.02(+0.09%)
Nov 18, 2020 18.15 18.15 18.11 18.11 6,219,184 +0.00(+0.00%)
Nov 17, 2020 18.17 18.17 18.11 18.11 6,727,027 -0.07(-0.41%)
Nov 16, 2020 18.21 18.21 18.12 18.18 3,410,357 +0.06(+0.32%)
Nov 13, 2020 18.16 18.16 18.11 18.12 4,179,406 +0.00(+0.00%)
Nov 12, 2020 18.19 18.19 18.11 18.12 4,214,417 -0.06(-0.32%)
Nov 11, 2020 18.19 18.20 18.16 18.18 2,169,674 +0.02(+0.14%)
Nov 10, 2020 18.19 18.22 18.14 18.16 6,196,177 -0.02(-0.09%)
Nov 09, 2020 18.13 18.24 18.13 18.17 16,297,477 +0.20(+1.10%)
Nov 06, 2020 18.00 18.00 17.96 17.98 5,159,831 +0.02(+0.09%)
Nov 05, 2020 17.96 17.98 17.95 17.96 5,568,934 +0.08(+0.46%)
Nov 04, 2020 17.87 17.98 17.87 17.88 12,978,701 +0.02(+0.14%)
Nov 03, 2020 17.80 17.89 17.80 17.85 13,039,745 +0.06(+0.32%)
Nov 02, 2020 17.74 17.81 17.74 17.79 7,615,231 +0.05(+0.28%)
Oct 30, 2020 17.78 17.79 17.72 17.75 11,812,230 -0.04(-0.23%)
Oct 29, 2020 17.77 17.79 17.74 17.79 13,026,074 +0.01(+0.05%)
Oct 28, 2020 17.82 17.82 17.70 17.78 15,045,315 -0.07(-0.37%)
Oct 27, 2020 17.87 17.87 17.82 17.84 6,561,405 -0.01(-0.05%)
Oct 26, 2020 17.92 17.93 17.84 17.85 8,410,737 -0.07(-0.37%)
Oct 23, 2020 17.98 17.98 17.90 17.92 2,872,940 +0.00(+0.00%)
Oct 22, 2020 17.93 17.95 17.91 17.92 4,505,024 -0.01(-0.05%)
Oct 21, 2020 17.98 17.98 17.91 17.93 6,128,954 -0.04(-0.23%)
Oct 20, 2020 17.94 17.98 17.93 17.97 5,414,372 +0.02(+0.14%)
Oct 19, 2020 17.94 17.96 17.89 17.94 4,617,284 +0.03(+0.18%)
Oct 16, 2020 17.95 17.97 17.91 17.91 6,132,920 -0.02(-0.14%)
Oct 15, 2020 17.96 17.96 17.89 17.93 7,580,200 -0.03(-0.18%)
Oct 14, 2020 17.92 17.99 17.92 17.97 5,729,076 +0.02(+0.14%)
Oct 13, 2020 18.00 18.02 17.93 17.94 7,057,533 -0.08(-0.46%)
Oct 12, 2020 17.99 18.05 17.98 18.03 2,034,529 +0.05(+0.27%)
Oct 09, 2020 17.95 18.00 17.95 17.98 4,682,519 +0.00(+0.00%)
Oct 08, 2020 17.98 18.03 17.97 17.98 4,448,394 +0.00(+0.00%)
Oct 07, 2020 17.99 18.00 17.96 17.98 4,270,504 +0.04(+0.23%)
Oct 06, 2020 17.97 17.99 17.93 17.93 10,347,680 -0.03(-0.18%)
Oct 05, 2020 17.95 18.01 17.94 17.97 16,340,107 +0.07(+0.41%)
Oct 02, 2020 17.86 17.92 17.86 17.89 5,563,475 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.