Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.79 +0.07 (+0.36%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.89 20.90 20.83 20.83 9,558,066 -0.01(-0.05%)
Feb 25, 2021 20.89 20.91 20.83 20.84 11,222,117 -0.07(-0.31%)
Feb 24, 2021 20.89 20.91 20.88 20.91 4,916,262 +0.03(+0.13%)
Feb 23, 2021 20.94 20.94 20.85 20.88 10,994,779 -0.02(-0.09%)
Feb 22, 2021 20.94 20.94 20.89 20.90 5,566,643 -0.03(-0.16%)
Feb 19, 2021 20.97 20.97 20.91 20.93 6,976,447 +0.02(+0.09%)
Feb 18, 2021 20.97 20.97 20.89 20.91 9,291,595 -0.05(-0.22%)
Feb 17, 2021 20.96 20.97 20.91 20.96 5,131,548 +0.02(+0.09%)
Feb 16, 2021 20.96 20.99 20.91 20.94 6,062,287 -0.02(-0.09%)
Feb 12, 2021 20.92 20.97 20.91 20.96 4,845,714 +0.02(+0.09%)
Feb 11, 2021 20.95 20.96 20.89 20.94 3,480,387 +0.03(+0.13%)
Feb 10, 2021 20.96 20.97 20.90 20.91 8,545,894 +0.01(+0.04%)
Feb 09, 2021 20.96 20.98 20.89 20.90 8,744,379 -0.06(-0.27%)
Feb 08, 2021 20.97 21.00 20.93 20.96 8,264,454 -0.01(-0.04%)
Feb 05, 2021 20.98 20.99 20.94 20.97 11,015,416 +0.03(+0.13%)
Feb 04, 2021 20.92 20.97 20.89 20.94 15,386,773 +0.07(+0.36%)
Feb 03, 2021 20.89 20.92 20.87 20.87 12,378,684 +0.00(+0.00%)
Feb 02, 2021 20.88 20.89 20.86 20.87 9,252,832 +0.02(+0.09%)
Feb 01, 2021 20.86 20.87 20.81 20.85 14,470,882 +0.06(+0.27%)
Jan 29, 2021 20.86 20.87 20.78 20.79 18,382,038 -0.06(-0.27%)
Jan 28, 2021 20.86 20.90 20.84 20.85 11,340,213 +0.03(+0.13%)
Jan 27, 2021 20.91 20.91 20.80 20.82 14,511,883 -0.10(-0.49%)
Jan 26, 2021 20.94 20.95 20.90 20.92 5,454,135 +0.00(+0.00%)
Jan 25, 2021 20.97 20.97 20.88 20.92 13,809,097 +0.00(+0.00%)
Jan 22, 2021 20.97 20.97 20.91 20.92 7,837,162 -0.02(-0.09%)
Jan 21, 2021 20.96 21.01 20.91 20.94 8,404,031 -0.04(-0.18%)
Jan 20, 2021 21.03 21.03 20.94 20.98 12,747,890 -0.02(-0.09%)
Jan 19, 2021 21.01 21.03 20.96 21.00 19,509,304 +0.08(+0.38%)
Jan 15, 2021 20.95 20.96 20.90 20.92 9,902,025 -0.03(-0.13%)
Jan 14, 2021 20.96 20.96 20.92 20.95 8,409,269 -0.01(-0.04%)
Jan 13, 2021 20.94 20.96 20.91 20.96 7,518,416 +0.02(+0.09%)
Jan 12, 2021 20.94 20.94 20.88 20.94 9,308,190 +0.07(+0.36%)
Jan 11, 2021 20.91 20.94 20.84 20.86 9,324,828 -0.08(-0.40%)
Jan 08, 2021 20.94 20.95 20.89 20.95 7,431,127 +0.07(+0.31%)
Jan 07, 2021 20.86 20.90 20.84 20.88 9,630,343 +0.04(+0.18%)
Jan 06, 2021 20.79 20.86 20.78 20.84 13,258,542 +0.03(+0.13%)
Jan 05, 2021 20.76 20.82 20.75 20.82 11,082,297 +0.07(+0.31%)
Jan 04, 2021 20.78 20.79 20.69 20.75 13,756,342 -0.04(-0.18%)
Dec 31, 2020 20.79 20.79 20.79 4,166,198 +0.03(+0.13%)
Dec 30, 2020 20.78 20.78 20.73 20.76 4,166,198 +0.01(+0.04%)
Dec 29, 2020 20.81 20.81 20.72 20.75 3,463,908 -0.04(-0.18%)
Dec 28, 2020 20.74 20.79 20.72 20.79 7,351,125 +0.05(+0.22%)
Dec 24, 2020 20.71 20.74 20.69 20.74 1,753,657 +0.04(+0.18%)
Dec 23, 2020 20.63 20.73 20.63 20.70 8,593,215 +0.07(+0.36%)
Dec 22, 2020 20.65 20.65 20.61 20.63 8,989,705 -0.03(-0.14%)
Dec 21, 2020 20.69 20.71 20.59 20.66 7,146,986 -0.04(-0.20%)
Dec 18, 2020 20.66 20.71 20.63 20.70 5,721,292 +0.05(+0.23%)
Dec 17, 2020 20.69 20.69 20.63 20.65 10,292,489 +0.00(+0.00%)
Dec 16, 2020 20.69 20.69 20.63 20.65 9,362,053 -0.04(-0.18%)
Dec 15, 2020 20.71 20.71 20.64 20.69 7,590,060 +0.03(+0.14%)
Dec 14, 2020 20.69 20.70 20.64 20.66 4,518,983 -0.02(-0.09%)
Dec 11, 2020 20.69 20.69 20.64 20.68 10,008,311 -0.02(-0.09%)
Dec 10, 2020 20.63 20.70 20.62 20.70 7,650,095 +0.05(+0.23%)
Dec 09, 2020 20.64 20.67 20.62 20.65 9,934,458 +0.00(+0.00%)
Dec 08, 2020 20.67 20.67 20.63 20.65 3,831,212 +0.02(+0.09%)
Dec 07, 2020 20.63 20.66 20.61 20.63 5,493,135 +0.00(+0.00%)
Dec 04, 2020 20.59 20.64 20.59 20.63 5,621,754 +0.07(+0.36%)
Dec 03, 2020 20.61 20.63 20.56 20.56 7,027,075 -0.04(-0.18%)
Dec 02, 2020 20.55 20.61 20.53 20.60 9,306,342 +0.07(+0.32%)
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.