Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.95 17.99 17.93 17.95 6,965,792 -0.01(-0.05%)
Aug 28, 2020 17.94 17.96 17.92 17.96 3,833,325 +0.05(+0.28%)
Aug 27, 2020 17.89 17.93 17.87 17.91 3,928,655 +0.00(+0.00%)
Aug 26, 2020 17.86 17.92 17.85 17.91 3,536,878 +0.07(+0.37%)
Aug 25, 2020 17.90 17.90 17.84 17.85 4,084,960 -0.03(-0.18%)
Aug 24, 2020 17.82 17.89 17.80 17.88 4,233,523 +0.05(+0.29%)
Aug 21, 2020 17.84 17.84 17.81 17.83 2,060,805 -0.03(-0.18%)
Aug 20, 2020 17.88 17.88 17.83 17.86 2,501,949 +0.04(+0.23%)
Aug 19, 2020 17.88 17.89 17.79 17.82 3,826,653 -0.02(-0.14%)
Aug 18, 2020 17.89 17.93 17.84 17.84 11,162,270 -0.05(-0.27%)
Aug 17, 2020 17.90 17.92 17.89 17.89 4,022,602 +0.02(+0.14%)
Aug 14, 2020 17.86 17.94 17.85 17.87 6,114,646 +0.01(+0.05%)
Aug 13, 2020 17.89 17.94 17.85 17.86 6,603,071 -0.03(-0.18%)
Aug 12, 2020 17.86 17.90 17.85 17.89 2,837,045 +0.05(+0.28%)
Aug 11, 2020 17.84 17.88 17.82 17.84 4,920,763 +0.05(+0.28%)
Aug 10, 2020 17.79 17.83 17.78 17.80 4,465,709 +0.06(+0.32%)
Aug 07, 2020 17.77 17.77 17.73 17.74 11,016,767 +0.01(+0.05%)
Aug 06, 2020 17.75 17.76 17.72 17.73 12,823,126 +0.04(+0.23%)
Aug 05, 2020 17.64 17.75 17.64 17.69 12,494,514 +0.05(+0.28%)
Aug 04, 2020 17.71 17.73 17.63 17.64 15,209,321 -0.03(-0.19%)
Aug 03, 2020 17.74 17.74 17.67 17.67 12,096,630 -0.05(-0.28%)
Jul 31, 2020 17.79 17.79 17.66 17.72 6,602,831 -0.02(-0.09%)
Jul 30, 2020 17.76 17.78 17.72 17.74 6,759,881 -0.07(-0.41%)
Jul 29, 2020 17.73 17.84 17.68 17.81 11,081,796 +0.11(+0.60%)
Jul 28, 2020 17.74 17.77 17.68 17.71 5,166,097 -0.06(-0.32%)
Jul 27, 2020 17.76 17.78 17.71 17.76 8,983,266 +0.04(+0.23%)
Jul 24, 2020 17.73 17.74 17.66 17.72 4,791,736 -0.02(-0.09%)
Jul 23, 2020 17.76 17.80 17.66 17.74 5,596,067 -0.07(-0.37%)
Jul 22, 2020 17.83 17.83 17.73 17.80 4,263,399 +0.04(+0.23%)
Jul 21, 2020 17.76 17.76 17.71 17.76 7,172,485 +0.02(+0.14%)
Jul 20, 2020 17.67 17.74 17.64 17.74 7,132,945 +0.07(+0.40%)
Jul 17, 2020 17.64 17.68 17.58 17.67 7,524,095 +0.08(+0.46%)
Jul 16, 2020 17.61 17.64 17.57 17.59 3,414,791 -0.06(-0.32%)
Jul 15, 2020 17.59 17.64 17.58 17.64 4,864,631 +0.07(+0.42%)
Jul 14, 2020 17.51 17.57 17.46 17.57 4,920,149 +0.06(+0.33%)
Jul 13, 2020 17.44 17.55 17.43 17.51 6,679,388 +0.07(+0.42%)
Jul 10, 2020 17.44 17.47 17.40 17.44 3,885,453 -0.02(-0.09%)
Jul 09, 2020 17.47 17.47 17.39 17.46 6,820,656 +0.02(+0.14%)
Jul 08, 2020 17.50 17.52 17.39 17.43 8,416,673 -0.07(-0.37%)
Jul 07, 2020 17.58 17.61 17.46 17.50 5,974,803 -0.14(-0.79%)
Jul 06, 2020 17.56 17.64 17.55 17.64 11,716,800 +0.06(+0.33%)
Jul 02, 2020 17.49 17.58 17.49 17.58 4,413,234 +0.09(+0.51%)
Jul 01, 2020 17.41 17.52 17.41 17.49 11,926,016 +0.05(+0.28%)
Jun 30, 2020 17.28 17.44 17.27 17.44 15,369,252 +0.16(+0.90%)
Jun 29, 2020 17.36 17.37 17.27 17.28 6,751,839 -0.05(-0.28%)
Jun 26, 2020 17.44 17.44 17.29 17.33 12,262,250 -0.16(-0.89%)
Jun 25, 2020 17.50 17.52 17.39 17.49 11,298,686 -0.04(-0.23%)
Jun 24, 2020 17.63 17.66 17.47 17.53 5,842,879 -0.13(-0.74%)
Jun 23, 2020 17.66 17.69 17.61 17.66 5,111,247 +0.01(+0.05%)
Jun 22, 2020 17.70 17.70 17.58 17.65 10,546,097 -0.05(-0.30%)
Jun 19, 2020 17.72 17.75 17.60 17.70 8,254,290 +0.02(+0.09%)
Jun 18, 2020 17.65 17.70 17.61 17.69 4,521,895 +0.02(+0.09%)
Jun 17, 2020 17.70 17.72 17.65 17.67 9,275,062 +0.01(+0.05%)
Jun 16, 2020 17.66 17.75 17.61 17.66 15,219,273 +0.15(+0.84%)
Jun 15, 2020 17.48 17.64 17.43 17.52 10,510,894 -0.03(-0.19%)
Jun 12, 2020 17.50 17.64 17.45 17.55 15,933,533 +0.24(+1.36%)
Jun 11, 2020 17.41 17.52 17.30 17.31 18,770,768 -0.45(-2.52%)
Jun 10, 2020 17.80 17.81 17.67 17.76 8,501,163 -0.05(-0.27%)
Jun 09, 2020 17.76 17.82 17.72 17.81 6,772,913 -0.03(-0.18%)
Jun 08, 2020 17.79 17.84 17.76 17.84 8,621,859 +0.11(+0.64%)
Jun 05, 2020 17.69 17.83 17.68 17.73 10,287,514 +0.10(+0.55%)
Jun 04, 2020 17.65 17.69 17.61 17.63 17,139,192 +0.00(+0.00%)
Jun 03, 2020 17.61 17.67 17.59 17.63 18,795,396 +0.05(+0.28%)
Jun 02, 2020 17.52 17.60 17.48 17.58 9,036,461 +0.08(+0.47%)
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.