Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 21.86 21.91 21.84 21.87 5,718,625 -0.01(-0.05%)
Aug 28, 2020 21.85 21.88 21.83 21.88 3,147,000 +0.06(+0.27%)
Aug 27, 2020 21.79 21.84 21.77 21.82 3,225,262 +0.00(+0.00%)
Aug 26, 2020 21.75 21.83 21.74 21.82 2,903,630 +0.08(+0.37%)
Aug 25, 2020 21.80 21.80 21.73 21.74 3,353,582 -0.04(-0.18%)
Aug 24, 2020 21.71 21.79 21.68 21.78 3,475,546 +0.01(+0.05%)
Aug 21, 2020 21.79 21.79 21.75 21.77 1,687,700 -0.04(-0.18%)
Aug 20, 2020 21.83 21.83 21.77 21.81 2,048,976 +0.05(+0.23%)
Aug 19, 2020 21.83 21.85 21.72 21.76 3,133,844 -0.03(-0.14%)
Aug 18, 2020 21.84 21.90 21.78 21.79 9,141,360 -0.06(-0.27%)
Aug 17, 2020 21.86 21.88 21.84 21.85 3,294,317 +0.03(+0.14%)
Aug 14, 2020 21.81 21.91 21.80 21.82 5,007,600 +0.01(+0.05%)
Aug 13, 2020 21.85 21.91 21.80 21.81 5,407,596 -0.04(-0.18%)
Aug 12, 2020 21.81 21.86 21.80 21.85 2,323,403 +0.06(+0.28%)
Aug 11, 2020 21.79 21.83 21.76 21.79 4,029,867 +0.06(+0.28%)
Aug 10, 2020 21.72 21.77 21.71 21.73 3,657,200 +0.07(+0.32%)
Aug 07, 2020 21.70 21.70 21.65 21.66 9,022,200 +0.01(+0.05%)
Aug 06, 2020 21.67 21.69 21.64 21.65 10,501,520 +0.05(+0.23%)
Aug 05, 2020 21.54 21.67 21.54 21.60 10,232,403 +0.06(+0.28%)
Aug 04, 2020 21.62 21.66 21.53 21.54 12,455,699 -0.04(-0.19%)
Aug 03, 2020 21.66 21.66 21.58 21.58 9,906,555 -0.06(-0.28%)
Jul 31, 2020 21.72 21.72 21.56 21.64 5,407,400 -0.02(-0.09%)
Jul 30, 2020 21.69 21.71 21.64 21.66 5,536,016 -0.09(-0.41%)
Jul 29, 2020 21.65 21.79 21.59 21.75 9,075,455 +0.13(+0.60%)
Jul 28, 2020 21.66 21.70 21.59 21.62 4,230,784 -0.07(-0.32%)
Jul 27, 2020 21.69 21.71 21.62 21.69 7,356,861 +0.05(+0.23%)
Jul 24, 2020 21.65 21.66 21.57 21.64 3,924,200 -0.02(-0.09%)
Jul 23, 2020 21.69 21.73 21.57 21.66 4,582,909 -0.08(-0.37%)
Jul 22, 2020 21.77 21.77 21.66 21.74 3,491,518 +0.05(+0.23%)
Jul 21, 2020 21.69 21.69 21.62 21.69 5,873,919 +0.03(+0.14%)
Jul 20, 2020 21.58 21.66 21.54 21.66 5,841,537 +0.03(+0.14%)
Jul 17, 2020 21.59 21.64 21.52 21.63 6,145,800 +0.10(+0.46%)
Jul 16, 2020 21.56 21.60 21.51 21.53 2,789,256 -0.07(-0.32%)
Jul 15, 2020 21.54 21.60 21.52 21.60 3,973,508 +0.09(+0.42%)
Jul 14, 2020 21.44 21.51 21.38 21.51 4,018,856 +0.07(+0.33%)
Jul 13, 2020 21.35 21.49 21.34 21.44 5,455,830 +0.09(+0.42%)
Jul 10, 2020 21.35 21.39 21.30 21.35 3,173,700 -0.02(-0.09%)
Jul 09, 2020 21.39 21.39 21.29 21.37 5,571,220 +0.03(+0.14%)
Jul 08, 2020 21.42 21.45 21.29 21.34 6,874,872 -0.08(-0.37%)
Jul 07, 2020 21.52 21.56 21.37 21.42 4,880,314 -0.17(-0.79%)
Jul 06, 2020 21.50 21.59 21.48 21.59 9,570,468 +0.07(+0.33%)
Jul 02, 2020 21.41 21.52 21.41 21.52 3,604,800 +0.11(+0.51%)
Jul 01, 2020 21.31 21.45 21.31 21.41 9,741,359 +0.06(+0.28%)
Jun 30, 2020 21.16 21.35 21.14 21.35 12,553,849 +0.19(+0.90%)
Jun 29, 2020 21.25 21.26 21.14 21.16 5,515,009 -0.06(-0.28%)
Jun 26, 2020 21.35 21.35 21.17 21.22 10,016,000 -0.19(-0.89%)
Jun 25, 2020 21.42 21.45 21.29 21.41 9,228,946 -0.05(-0.23%)
Jun 24, 2020 21.58 21.62 21.39 21.46 4,772,556 -0.16(-0.74%)
Jun 23, 2020 21.62 21.66 21.56 21.62 4,174,948 +0.01(+0.05%)
Jun 22, 2020 21.67 21.67 21.52 21.61 8,614,219 -0.12(-0.55%)
Jun 19, 2020 21.75 21.79 21.61 21.73 6,724,900 +0.02(+0.09%)
Jun 18, 2020 21.67 21.73 21.61 21.71 3,684,059 +0.02(+0.09%)
Jun 17, 2020 21.73 21.75 21.67 21.69 7,556,539 +0.01(+0.05%)
Jun 16, 2020 21.68 21.79 21.62 21.68 12,399,381 +0.18(+0.84%)
Jun 15, 2020 21.45 21.65 21.39 21.50 8,563,391 -0.04(-0.19%)
Jun 12, 2020 21.48 21.65 21.42 21.54 12,981,300 +0.29(+1.36%)
Jun 11, 2020 21.37 21.50 21.23 21.25 15,292,841 -0.55(-2.52%)
Jun 10, 2020 21.85 21.86 21.69 21.80 6,926,031 -0.06(-0.27%)
Jun 09, 2020 21.80 21.87 21.75 21.86 5,517,999 -0.04(-0.18%)
Jun 08, 2020 21.83 21.90 21.80 21.90 7,024,364 +0.14(+0.64%)
Jun 05, 2020 21.71 21.88 21.70 21.76 8,381,400 +0.12(+0.55%)
Jun 04, 2020 21.66 21.71 21.62 21.64 13,963,569 +0.00(+0.00%)
Jun 03, 2020 21.62 21.69 21.59 21.64 15,312,905 +0.06(+0.28%)
Jun 02, 2020 21.50 21.60 21.45 21.58 7,362,147 +0.10(+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.