Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.29 +0.04 (+0.16%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 21.16 21.25 21.14 21.25 8,375,526 +0.05(+0.24%)
Aug 04, 2022 21.10 21.20 21.07 21.20 10,432,120 +0.11(+0.52%)
Aug 03, 2022 20.96 21.09 20.96 21.09 9,878,859 +0.10(+0.48%)
Aug 02, 2022 20.95 21.02 20.94 20.99 9,331,142 +0.01(+0.05%)
Aug 01, 2022 20.98 20.99 20.92 20.98 10,357,367 +0.01(+0.05%)
Jul 29, 2022 21.02 21.02 20.95 20.97 7,403,041 +0.02(+0.10%)
Jul 28, 2022 20.95 20.99 20.85 20.95 12,163,177 +0.06(+0.29%)
Jul 27, 2022 20.91 20.98 20.84 20.89 11,957,764 +0.05(+0.24%)
Jul 26, 2022 20.92 20.97 20.84 20.84 8,710,197 -0.13(-0.62%)
Jul 25, 2022 20.91 20.97 20.90 20.97 10,222,630 +0.06(+0.29%)
Jul 22, 2022 21.01 21.09 20.85 20.91 6,051,702 -0.07(-0.33%)
Jul 21, 2022 20.92 20.98 20.85 20.98 7,481,337 +0.14(+0.67%)
Jul 20, 2022 20.80 20.95 20.80 20.84 9,182,065 -0.03(-0.14%)
Jul 19, 2022 20.68 20.88 20.68 20.87 9,581,690 +0.23(+1.11%)
Jul 18, 2022 20.57 20.71 20.57 20.64 17,153,268 -0.02(-0.10%)
Jul 15, 2022 20.53 20.68 20.53 20.66 14,847,360 +0.14(+0.68%)
Jul 14, 2022 20.44 20.56 20.42 20.52 13,214,082 -0.02(-0.10%)
Jul 13, 2022 20.42 20.55 20.38 20.54 11,719,581 +0.09(+0.44%)
Jul 12, 2022 20.40 20.53 20.40 20.45 6,465,054 +0.03(+0.15%)
Jul 11, 2022 20.56 20.56 20.41 20.42 14,054,952 -0.13(-0.63%)
Jul 08, 2022 20.44 20.57 20.41 20.55 10,371,846 +0.10(+0.49%)
Jul 07, 2022 20.32 20.46 20.30 20.45 11,799,350 +0.10(+0.49%)
Jul 06, 2022 20.28 20.38 20.27 20.35 7,450,049 +0.03(+0.15%)
Jul 05, 2022 20.27 20.41 20.25 20.32 7,936,033 -0.11(-0.54%)
Jul 01, 2022 20.27 20.45 20.13 20.43 14,058,370 +0.16(+0.79%)
Jun 30, 2022 20.39 20.39 20.14 20.27 11,870,358 -0.18(-0.88%)
Jun 29, 2022 20.50 20.50 20.39 20.45 7,270,528 -0.04(-0.20%)
Jun 28, 2022 20.58 20.63 20.46 20.49 6,049,186 -0.04(-0.19%)
Jun 27, 2022 20.61 20.61 20.52 20.53 7,677,886 -0.02(-0.10%)
Jun 24, 2022 20.57 20.62 20.48 20.55 12,187,530 +0.07(+0.34%)
Jun 23, 2022 20.51 20.55 20.45 20.48 10,696,189 -0.03(-0.15%)
Jun 22, 2022 20.58 20.67 20.48 20.51 11,060,252 -0.16(-0.77%)
Jun 21, 2022 20.70 20.76 20.59 20.67 14,892,305 +0.02(+0.10%)
Jun 17, 2022 20.56 20.80 20.52 20.65 14,264,392 +0.08(+0.39%)
Jun 16, 2022 20.63 20.67 20.47 20.57 23,923,868 -0.12(-0.58%)
Jun 15, 2022 20.73 20.91 20.66 20.69 20,957,248 +0.05(+0.24%)
Jun 14, 2022 20.51 20.81 20.47 20.64 31,880,200 +0.34(+1.67%)
Jun 13, 2022 20.77 20.82 20.30 20.30 50,939,748 -0.60(-2.87%)
Jun 10, 2022 21.12 21.12 20.88 20.90 15,940,116 -0.26(-1.23%)
Jun 09, 2022 21.21 21.22 21.10 21.16 14,157,012 -0.04(-0.19%)
Jun 08, 2022 21.25 21.27 21.17 21.20 7,239,089 -0.08(-0.38%)
Jun 07, 2022 21.22 21.28 21.12 21.28 13,830,032 +0.04(+0.19%)
Jun 06, 2022 21.24 21.26 21.16 21.24 8,049,115 +0.02(+0.09%)
Jun 03, 2022 21.19 21.25 21.08 21.22 11,805,243 -0.01(-0.05%)
Jun 02, 2022 21.15 21.26 21.10 21.23 16,665,700 +0.08(+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.