Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.39 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 20.39 20.45 20.34 20.34 9,111,440 -0.04(-0.20%)
Sep 26, 2022 20.41 20.45 20.34 20.38 9,608,308 -0.01(-0.05%)
Sep 23, 2022 20.58 20.59 20.38 20.39 14,524,849 -0.22(-1.07%)
Sep 22, 2022 20.71 20.71 20.60 20.61 8,150,144 -0.09(-0.43%)
Sep 21, 2022 20.75 20.82 20.68 20.70 8,400,901 -0.01(-0.05%)
Sep 20, 2022 20.74 20.81 20.65 20.71 10,134,460 -0.08(-0.38%)
Sep 19, 2022 20.74 20.82 20.73 20.79 7,418,132 -0.04(-0.19%)
Sep 16, 2022 20.81 20.86 20.78 20.83 6,728,120 -0.04(-0.19%)
Sep 15, 2022 20.92 20.93 20.85 20.87 8,012,600 -0.03(-0.14%)
Sep 14, 2022 20.92 20.94 20.84 20.90 9,224,568 +0.00(+0.00%)
Sep 13, 2022 20.99 21.03 20.84 20.90 16,554,558 -0.20(-0.95%)
Sep 12, 2022 21.07 21.12 21.07 21.10 8,169,599 +0.06(+0.29%)
Sep 09, 2022 20.98 21.06 20.98 21.04 10,776,875 +0.12(+0.57%)
Sep 08, 2022 20.90 20.99 20.87 20.92 7,519,319 +0.04(+0.19%)
Sep 07, 2022 20.81 20.94 20.81 20.88 13,509,904 +0.08(+0.38%)
Sep 06, 2022 20.89 20.90 20.80 20.80 7,226,332 -0.05(-0.24%)
Sep 02, 2022 20.91 20.96 20.82 20.85 7,429,010 +0.00(+0.00%)
Sep 01, 2022 20.96 20.98 20.84 20.85 20,732,492 -0.12(-0.57%)
Aug 31, 2022 21.00 21.03 20.96 20.97 13,478,973 -0.02(-0.10%)
Aug 30, 2022 21.04 21.05 20.96 20.99 12,189,384 -0.03(-0.14%)
Aug 29, 2022 20.98 21.04 20.97 21.02 8,267,131 +0.03(+0.14%)
Aug 26, 2022 21.10 21.14 20.97 20.99 8,173,513 -0.10(-0.47%)
Aug 25, 2022 21.05 21.11 21.05 21.09 3,010,045 +0.03(+0.14%)
Aug 24, 2022 20.98 21.09 20.98 21.06 5,810,062 +0.06(+0.29%)
Aug 23, 2022 21.00 21.03 20.95 21.00 9,029,291 +0.03(+0.14%)
Aug 22, 2022 21.06 21.10 20.93 20.97 16,048,212 -0.17(-0.80%)
Aug 19, 2022 21.25 21.28 21.13 21.14 10,710,338 -0.14(-0.66%)
Aug 18, 2022 21.27 21.31 21.24 21.28 5,983,738 +0.02(+0.09%)
Aug 17, 2022 21.30 21.38 21.26 21.26 6,553,162 -0.13(-0.61%)
Aug 16, 2022 21.41 21.44 21.37 21.39 6,365,346 -0.05(-0.23%)
Aug 15, 2022 21.42 21.44 21.36 21.44 11,001,392 +0.01(+0.05%)
Aug 12, 2022 21.49 21.49 21.41 21.43 9,359,172 -0.03(-0.14%)
Aug 11, 2022 21.40 21.47 21.34 21.46 17,026,020 +0.05(+0.23%)
Aug 10, 2022 21.34 21.41 21.32 21.41 8,255,544 +0.13(+0.61%)
Aug 09, 2022 21.28 21.32 21.22 21.28 7,389,086 -0.01(-0.05%)
Aug 08, 2022 21.29 21.32 21.26 21.29 8,306,182 +0.04(+0.19%)
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%)
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.