Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.83 17.90 17.67 17.78 12,289,700 -0.05(-0.30%)
Sep 29, 2022 17.78 17.95 17.78 17.83 16,728,848 -0.12(-0.69%)
Sep 28, 2022 17.97 17.98 17.91 17.96 11,700,541 +0.04(+0.25%)
Sep 27, 2022 17.96 18.01 17.91 17.91 10,345,291 -0.04(-0.20%)
Sep 26, 2022 17.98 18.01 17.91 17.95 10,909,444 -0.01(-0.05%)
Sep 23, 2022 18.13 18.13 17.95 17.96 16,491,772 -0.19(-1.07%)
Sep 22, 2022 18.24 18.24 18.14 18.15 9,253,818 -0.08(-0.43%)
Sep 21, 2022 18.28 18.34 18.21 18.23 9,538,532 -0.01(-0.05%)
Sep 20, 2022 18.27 18.33 18.19 18.24 11,506,846 -0.07(-0.38%)
Sep 19, 2022 18.27 18.34 18.26 18.31 8,422,679 +0.04(+0.22%)
Sep 16, 2022 18.25 18.30 18.23 18.27 7,671,108 -0.04(-0.19%)
Sep 15, 2022 18.35 18.36 18.29 18.30 9,135,617 -0.03(-0.14%)
Sep 14, 2022 18.35 18.37 18.28 18.33 10,517,450 +0.00(+0.00%)
Sep 13, 2022 18.41 18.44 18.28 18.33 18,874,784 -0.18(-0.95%)
Sep 12, 2022 18.48 18.52 18.48 18.51 9,314,620 +0.05(+0.29%)
Sep 09, 2022 18.40 18.47 18.40 18.45 12,287,322 +0.11(+0.57%)
Sep 08, 2022 18.33 18.41 18.30 18.35 8,573,199 +0.04(+0.19%)
Sep 07, 2022 18.25 18.37 18.25 18.31 15,403,403 +0.07(+0.38%)
Sep 06, 2022 18.32 18.33 18.24 18.24 8,239,148 -0.04(-0.24%)
Sep 02, 2022 18.34 18.38 18.26 18.29 8,470,233 +0.00(+0.00%)
Sep 01, 2022 18.38 18.41 18.28 18.29 23,638,282 -0.11(-0.57%)
Aug 31, 2022 18.42 18.44 18.38 18.39 15,368,137 -0.02(-0.10%)
Aug 30, 2022 18.45 18.46 18.38 18.41 13,897,804 -0.03(-0.14%)
Aug 29, 2022 18.40 18.45 18.39 18.44 9,425,822 +0.03(+0.14%)
Aug 26, 2022 18.51 18.54 18.39 18.41 9,319,083 -0.09(-0.47%)
Aug 25, 2022 18.46 18.52 18.46 18.50 3,431,922 +0.03(+0.14%)
Aug 24, 2022 18.40 18.50 18.40 18.47 6,624,379 +0.05(+0.29%)
Aug 23, 2022 18.42 18.44 18.37 18.42 10,294,803 +0.03(+0.14%)
Aug 22, 2022 18.47 18.51 18.36 18.39 18,297,470 -0.08(-0.43%)
Aug 19, 2022 18.57 18.59 18.46 18.47 12,257,009 -0.12(-0.66%)
Aug 18, 2022 18.59 18.62 18.56 18.59 6,847,844 +0.02(+0.09%)
Aug 17, 2022 18.61 18.68 18.58 18.58 7,499,499 -0.11(-0.61%)
Aug 16, 2022 18.71 18.73 18.67 18.69 7,284,560 -0.04(-0.23%)
Aug 15, 2022 18.72 18.73 18.66 18.73 12,590,094 +0.01(+0.05%)
Aug 12, 2022 18.78 18.78 18.71 18.73 10,710,722 -0.03(-0.14%)
Aug 11, 2022 18.70 18.76 18.65 18.75 19,484,734 +0.04(+0.23%)
Aug 10, 2022 18.65 18.71 18.63 18.71 9,447,720 +0.11(+0.61%)
Aug 09, 2022 18.59 18.63 18.54 18.59 8,456,138 -0.01(-0.05%)
Aug 08, 2022 18.60 18.63 18.58 18.60 9,505,671 +0.04(+0.19%)
Aug 05, 2022 18.49 18.57 18.47 18.57 9,585,029 +0.04(+0.24%)
Aug 04, 2022 18.44 18.52 18.41 18.52 11,938,614 +0.10(+0.52%)
Aug 03, 2022 18.32 18.43 18.32 18.43 11,305,457 +0.09(+0.48%)
Aug 02, 2022 18.31 18.37 18.30 18.34 10,678,645 +0.01(+0.05%)
Aug 01, 2022 18.33 18.34 18.28 18.33 11,853,066 +0.01(+0.05%)
Jul 29, 2022 18.37 18.37 18.31 18.32 8,472,108 +0.02(+0.10%)
Jul 28, 2022 18.31 18.34 18.22 18.31 13,919,651 +0.05(+0.29%)
Jul 27, 2022 18.27 18.33 18.21 18.25 13,684,575 +0.04(+0.24%)
Jul 26, 2022 18.28 18.32 18.21 18.21 9,968,029 -0.11(-0.62%)
Jul 25, 2022 18.27 18.32 18.26 18.32 11,698,872 +0.05(+0.29%)
Jul 22, 2022 18.36 18.43 18.22 18.27 6,925,623 -0.06(-0.33%)
Jul 21, 2022 18.28 18.33 18.22 18.33 8,561,711 +0.12(+0.67%)
Jul 20, 2022 18.18 18.31 18.18 18.21 10,508,040 -0.03(-0.14%)
Jul 19, 2022 18.07 18.25 18.07 18.24 10,965,374 +0.20(+1.11%)
Jul 18, 2022 17.97 18.10 17.97 18.04 19,630,358 +0.04(+0.25%)
Jul 15, 2022 17.88 18.01 17.88 17.99 17,050,088 +0.12(+0.68%)
Jul 14, 2022 17.80 17.90 17.78 17.87 15,174,501 -0.02(-0.10%)
Jul 13, 2022 17.78 17.90 17.74 17.89 13,458,278 +0.08(+0.44%)
Jul 12, 2022 17.76 17.88 17.76 17.81 7,424,198 +0.03(+0.15%)
Jul 11, 2022 17.90 17.90 17.77 17.78 16,140,121 -0.11(-0.63%)
Jul 08, 2022 17.80 17.91 17.77 17.90 11,910,595 +0.09(+0.49%)
Jul 07, 2022 17.69 17.81 17.68 17.81 13,549,881 +0.09(+0.49%)
Jul 06, 2022 17.66 17.75 17.65 17.72 8,555,326 +0.03(+0.15%)
Jul 05, 2022 17.65 17.77 17.63 17.69 9,113,409 -0.10(-0.54%)
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.