Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.76 17.79 17.73 17.74 15,935,785 -0.02(-0.10%)
Aug 30, 2022 17.80 17.80 17.73 17.75 14,411,143 -0.03(-0.14%)
Aug 29, 2022 17.75 17.80 17.74 17.78 9,773,981 +0.03(+0.14%)
Aug 26, 2022 17.85 17.88 17.74 17.75 9,663,299 -0.08(-0.47%)
Aug 25, 2022 17.80 17.86 17.80 17.84 3,558,685 +0.03(+0.14%)
Aug 24, 2022 17.75 17.84 17.75 17.81 6,869,062 +0.05(+0.29%)
Aug 23, 2022 17.76 17.79 17.72 17.76 10,675,060 +0.03(+0.14%)
Aug 22, 2022 17.81 17.85 17.70 17.74 18,973,320 -0.08(-0.43%)
Aug 19, 2022 17.91 17.93 17.81 17.81 12,710,006 -0.12(-0.66%)
Aug 18, 2022 17.92 17.96 17.90 17.93 7,100,928 +0.02(+0.09%)
Aug 17, 2022 17.95 18.01 17.92 17.92 7,776,666 -0.11(-0.61%)
Aug 16, 2022 18.04 18.07 18.01 18.02 7,553,784 -0.04(-0.23%)
Aug 15, 2022 18.05 18.07 18.00 18.07 13,055,401 +0.01(+0.05%)
Aug 12, 2022 18.11 18.11 18.04 18.06 11,106,571 -0.03(-0.14%)
Aug 11, 2022 18.03 18.09 17.98 18.08 20,204,854 +0.04(+0.23%)
Aug 10, 2022 17.98 18.04 17.97 18.04 9,796,891 +0.11(+0.61%)
Aug 09, 2022 17.93 17.97 17.88 17.93 8,768,661 -0.01(-0.05%)
Aug 08, 2022 17.94 17.97 17.92 17.94 9,856,983 +0.03(+0.19%)
Aug 05, 2022 17.83 17.91 17.81 17.91 9,939,274 +0.04(+0.24%)
Aug 04, 2022 17.78 17.86 17.76 17.86 12,379,843 +0.09(+0.52%)
Aug 03, 2022 17.66 17.77 17.66 17.77 11,723,286 +0.08(+0.48%)
Aug 02, 2022 17.65 17.71 17.65 17.69 11,073,308 +0.01(+0.05%)
Aug 01, 2022 17.68 17.69 17.63 17.68 12,291,134 +0.01(+0.05%)
Jul 29, 2022 17.71 17.71 17.65 17.67 8,785,222 +0.02(+0.10%)
Jul 28, 2022 17.65 17.69 17.57 17.65 14,434,097 +0.05(+0.29%)
Jul 27, 2022 17.62 17.68 17.56 17.60 14,190,332 +0.04(+0.24%)
Jul 26, 2022 17.63 17.67 17.56 17.56 10,336,430 -0.11(-0.62%)
Jul 25, 2022 17.62 17.67 17.61 17.67 12,131,241 +0.05(+0.29%)
Jul 22, 2022 17.70 17.77 17.57 17.62 7,181,582 -0.06(-0.33%)
Jul 21, 2022 17.63 17.68 17.57 17.68 8,878,136 +0.12(+0.67%)
Jul 20, 2022 17.53 17.65 17.53 17.56 10,896,398 -0.03(-0.14%)
Jul 19, 2022 17.43 17.59 17.43 17.59 11,370,634 +0.19(+1.11%)
Jul 18, 2022 17.33 17.46 17.33 17.39 20,355,860 +0.04(+0.25%)
Jul 15, 2022 17.24 17.37 17.24 17.35 17,680,190 +0.12(+0.68%)
Jul 14, 2022 17.16 17.27 17.15 17.23 15,735,288 -0.02(-0.10%)
Jul 13, 2022 17.15 17.26 17.11 17.25 13,955,641 +0.08(+0.44%)
Jul 12, 2022 17.13 17.24 17.13 17.17 7,698,566 +0.03(+0.15%)
Jul 11, 2022 17.27 17.27 17.14 17.15 16,736,593 -0.11(-0.63%)
Jul 08, 2022 17.16 17.27 17.14 17.26 12,350,762 +0.08(+0.49%)
Jul 07, 2022 17.06 17.18 17.05 17.17 14,050,629 +0.08(+0.49%)
Jul 06, 2022 17.03 17.11 17.02 17.09 8,871,495 +0.03(+0.15%)
Jul 05, 2022 17.02 17.14 17.01 17.06 9,450,203 -0.09(-0.54%)
Jul 01, 2022 17.02 17.17 16.90 17.16 16,740,663 +0.13(+0.79%)
Jun 30, 2022 17.12 17.12 16.91 17.02 14,135,185 -0.15(-0.88%)
Jun 29, 2022 17.22 17.22 17.12 17.17 8,657,722 -0.03(-0.20%)
Jun 28, 2022 17.28 17.32 17.18 17.21 7,203,352 -0.03(-0.19%)
Jun 27, 2022 17.31 17.31 17.23 17.24 9,142,803 -0.02(-0.10%)
Jun 24, 2022 17.27 17.32 17.20 17.26 14,512,873 +0.06(+0.34%)
Jun 23, 2022 17.22 17.26 17.17 17.20 12,736,989 -0.03(-0.15%)
Jun 22, 2022 17.28 17.36 17.20 17.22 13,170,514 -0.13(-0.77%)
Jun 21, 2022 17.38 17.43 17.29 17.36 17,733,710 +0.07(+0.42%)
Jun 17, 2022 17.21 17.41 17.18 17.29 17,040,456 +0.07(+0.39%)
Jun 16, 2022 17.27 17.30 17.14 17.22 28,579,812 -0.10(-0.58%)
Jun 15, 2022 17.35 17.50 17.30 17.32 25,035,842 +0.04(+0.24%)
Jun 14, 2022 17.17 17.42 17.14 17.28 38,084,564 +0.28(+1.67%)
Jun 13, 2022 17.39 17.43 16.99 16.99 60,853,388 -0.50(-2.87%)
Jun 10, 2022 17.68 17.68 17.48 17.50 19,042,302 -0.22(-1.23%)
Jun 09, 2022 17.75 17.76 17.66 17.71 16,912,178 -0.03(-0.19%)
Jun 08, 2022 17.79 17.80 17.72 17.75 8,647,924 -0.07(-0.38%)
Jun 07, 2022 17.76 17.81 17.68 17.81 16,521,564 +0.03(+0.19%)
Jun 06, 2022 17.78 17.80 17.71 17.78 9,615,593 +0.02(+0.09%)
Jun 03, 2022 17.74 17.79 17.65 17.76 14,102,720 -0.01(-0.05%)
Jun 02, 2022 17.70 17.80 17.66 17.77 19,909,096 +0.07(+0.38%)
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.