Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.76 17.76 17.54 17.65 13,631,424 -0.16(-0.88%)
Jun 29, 2022 17.85 17.85 17.76 17.81 8,349,171 -0.03(-0.20%)
Jun 28, 2022 17.92 17.96 17.82 17.84 6,946,633 -0.03(-0.19%)
Jun 27, 2022 17.95 17.95 17.87 17.88 8,816,964 -0.02(-0.10%)
Jun 24, 2022 17.91 17.96 17.83 17.90 13,995,651 +0.06(+0.34%)
Jun 23, 2022 17.86 17.90 17.81 17.83 12,283,057 -0.03(-0.15%)
Jun 22, 2022 17.92 18.00 17.83 17.86 12,701,132 -0.14(-0.77%)
Jun 21, 2022 18.03 18.08 17.93 18.00 17,101,702 +0.07(+0.42%)
Jun 17, 2022 17.85 18.05 17.81 17.92 16,433,194 +0.07(+0.39%)
Jun 16, 2022 17.91 17.94 17.77 17.86 27,561,326 -0.10(-0.58%)
Jun 15, 2022 17.99 18.15 17.94 17.96 24,143,652 +0.04(+0.24%)
Jun 14, 2022 17.80 18.06 17.77 17.92 36,727,364 +0.30(+1.67%)
Jun 13, 2022 18.03 18.07 17.62 17.62 58,684,784 -0.52(-2.87%)
Jun 10, 2022 18.33 18.33 18.12 18.14 18,363,700 -0.23(-1.23%)
Jun 09, 2022 18.41 18.42 18.32 18.37 16,309,488 -0.03(-0.19%)
Jun 08, 2022 18.45 18.46 18.38 18.40 8,339,742 -0.07(-0.38%)
Jun 07, 2022 18.42 18.47 18.33 18.47 15,932,793 +0.03(+0.19%)
Jun 06, 2022 18.44 18.45 18.37 18.44 9,272,927 +0.02(+0.09%)
Jun 03, 2022 18.39 18.45 18.30 18.42 13,600,148 -0.01(-0.05%)
Jun 02, 2022 18.36 18.45 18.32 18.43 19,199,604 +0.07(+0.38%)
Jun 01, 2022 18.34 18.37 18.25 18.36 15,069,144 +0.07(+0.38%)
May 31, 2022 18.31 18.36 18.22 18.29 17,028,166 -0.05(-0.28%)
May 27, 2022 18.30 18.50 18.21 18.34 25,950,854 +0.09(+0.48%)
May 26, 2022 18.06 18.28 18.06 18.25 25,936,824 +0.19(+1.06%)
May 25, 2022 17.99 18.08 17.93 18.06 16,624,301 +0.03(+0.19%)
May 24, 2022 18.05 18.07 17.92 18.03 14,344,972 -0.03(-0.19%)
May 23, 2022 18.06 18.10 18.00 18.06 9,698,211 +0.03(+0.15%)
May 20, 2022 18.05 18.09 17.98 18.04 16,757,441 +0.01(+0.05%)
May 19, 2022 18.07 18.09 17.98 18.03 16,569,544 -0.06(-0.33%)
May 18, 2022 18.22 18.24 18.06 18.09 14,776,771 -0.16(-0.85%)
May 17, 2022 18.11 18.26 18.10 18.24 13,074,932 +0.13(+0.72%)
May 16, 2022 18.16 18.19 18.11 18.11 15,595,173 -0.04(-0.24%)
May 13, 2022 18.07 18.23 18.04 18.16 18,701,414 +0.13(+0.72%)
May 12, 2022 18.08 18.11 17.84 18.03 35,549,700 -0.06(-0.33%)
May 11, 2022 18.31 18.35 18.09 18.09 19,759,812 -0.23(-1.28%)
May 10, 2022 18.33 18.38 18.30 18.32 13,382,366 +0.01(+0.05%)
May 09, 2022 18.45 18.45 18.31 18.31 22,968,720 -0.16(-0.89%)
May 06, 2022 18.57 18.57 18.45 18.48 17,645,930 -0.10(-0.51%)
May 05, 2022 18.66 18.66 18.53 18.57 21,640,990 -0.09(-0.46%)
May 04, 2022 18.59 18.66 18.57 18.66 24,581,258 +0.05(+0.28%)
May 03, 2022 18.60 18.63 18.56 18.61 12,133,427 +0.03(+0.14%)
May 02, 2022 18.66 18.67 18.55 18.58 18,914,504 -0.08(-0.42%)
Apr 29, 2022 18.69 18.71 18.65 18.66 10,085,360 -0.07(-0.37%)
Apr 28, 2022 18.73 18.74 18.68 18.73 12,061,830 +0.04(+0.23%)
Apr 27, 2022 18.70 18.74 18.68 18.69 14,295,383 +0.01(+0.05%)
Apr 26, 2022 18.80 18.80 18.66 18.68 17,206,392 -0.10(-0.51%)
Apr 25, 2022 18.76 18.80 18.70 18.77 14,220,366 +0.03(+0.14%)
Apr 22, 2022 18.82 18.82 18.73 18.75 10,638,553 -0.07(-0.37%)
Apr 21, 2022 18.86 18.86 18.76 18.82 4,526,730 -0.02(-0.09%)
Apr 20, 2022 18.85 18.88 18.80 18.83 8,465,577 -0.01(-0.05%)
Apr 19, 2022 18.85 18.85 18.77 18.84 9,700,936 +0.06(+0.32%)
Apr 18, 2022 18.84 18.85 18.77 18.78 7,087,968 -0.01(-0.05%)
Apr 14, 2022 18.87 18.88 18.76 18.79 11,660,527 -0.07(-0.37%)
Apr 13, 2022 18.82 18.86 18.77 18.86 12,744,063 +0.06(+0.32%)
Apr 12, 2022 18.77 18.81 18.75 18.80 10,540,197 +0.09(+0.46%)
Apr 11, 2022 18.85 18.86 18.70 18.71 14,246,680 -0.16(-0.82%)
Apr 08, 2022 18.89 18.89 18.82 18.87 8,624,845 +0.00(+0.00%)
Apr 07, 2022 18.85 18.88 18.81 18.87 12,209,636 +0.05(+0.28%)
Apr 06, 2022 18.89 18.89 18.81 18.82 14,039,645 -0.10(-0.55%)
Apr 05, 2022 18.96 18.96 18.89 18.92 12,710,345 -0.02(-0.09%)
Apr 04, 2022 18.85 18.95 18.83 18.94 23,488,218 +0.09(+0.46%)
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.