Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.14 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.15 17.16 17.09 17.11 12,248,247 -0.04(-0.23%)
Oct 29, 2020 17.14 17.16 17.11 17.15 13,506,897 +0.01(+0.05%)
Oct 28, 2020 17.19 17.19 17.07 17.15 15,600,672 -0.06(-0.37%)
Oct 27, 2020 17.23 17.24 17.19 17.21 6,803,602 -0.01(-0.05%)
Oct 26, 2020 17.28 17.30 17.20 17.22 8,721,197 -0.06(-0.37%)
Oct 23, 2020 17.34 17.34 17.26 17.28 2,978,987 +0.00(+0.00%)
Oct 22, 2020 17.30 17.31 17.27 17.28 4,671,315 -0.01(-0.05%)
Oct 21, 2020 17.34 17.34 17.27 17.29 6,355,188 -0.04(-0.23%)
Oct 20, 2020 17.30 17.34 17.30 17.33 5,614,229 +0.02(+0.14%)
Oct 19, 2020 17.30 17.32 17.26 17.30 4,787,718 +0.03(+0.18%)
Oct 16, 2020 17.31 17.33 17.27 17.27 6,359,316 -0.02(-0.14%)
Oct 15, 2020 17.32 17.32 17.25 17.30 7,860,022 -0.03(-0.18%)
Oct 14, 2020 17.28 17.35 17.28 17.33 5,940,564 +0.02(+0.14%)
Oct 13, 2020 17.36 17.38 17.29 17.30 7,318,061 -0.08(-0.46%)
Oct 12, 2020 17.35 17.41 17.34 17.38 2,109,634 +0.05(+0.27%)
Oct 09, 2020 17.31 17.36 17.31 17.34 4,855,373 +0.00(+0.00%)
Oct 08, 2020 17.34 17.39 17.33 17.34 4,612,606 +0.00(+0.00%)
Oct 07, 2020 17.35 17.36 17.32 17.34 4,428,149 +0.04(+0.23%)
Oct 06, 2020 17.33 17.35 17.29 17.30 10,729,664 -0.03(-0.18%)
Oct 05, 2020 17.31 17.37 17.30 17.33 16,943,300 +0.07(+0.41%)
Oct 02, 2020 17.23 17.28 17.23 17.26 5,768,850 +0.01(+0.05%)
Oct 01, 2020 17.30 17.32 17.25 17.25 13,862,780 -0.01(-0.05%)
Sep 30, 2020 17.25 17.33 17.25 17.26 15,615,044 +0.02(+0.09%)
Sep 29, 2020 17.26 17.26 17.21 17.24 6,112,550 -0.01(-0.05%)
Sep 28, 2020 17.20 17.26 17.20 17.25 17,167,246 +0.06(+0.37%)
Sep 25, 2020 17.21 17.21 17.16 17.19 16,260,292 -0.05(-0.28%)
Sep 24, 2020 17.26 17.27 17.19 17.23 19,888,822 -0.01(-0.05%)
Sep 23, 2020 17.32 17.37 17.22 17.24 10,879,437 -0.11(-0.64%)
Sep 22, 2020 17.32 17.35 17.30 17.35 8,347,410 +0.02(+0.14%)
Sep 21, 2020 17.41 17.43 17.23 17.33 13,133,204 -0.09(-0.51%)
Sep 18, 2020 17.49 17.49 17.40 17.42 4,654,782 -0.03(-0.18%)
Sep 17, 2020 17.42 17.48 17.41 17.45 7,659,642 -0.02(-0.09%)
Sep 16, 2020 17.50 17.50 17.45 17.47 8,283,713 -0.02(-0.14%)
Sep 15, 2020 17.48 17.50 17.46 17.49 6,767,520 +0.01(+0.05%)
Sep 14, 2020 17.45 17.48 17.43 17.48 11,707,585 +0.09(+0.50%)
Sep 11, 2020 17.39 17.41 17.36 17.39 7,370,756 +0.05(+0.27%)
Sep 10, 2020 17.38 17.42 17.33 17.35 8,100,412 -0.03(-0.18%)
Sep 09, 2020 17.29 17.42 17.29 17.38 9,917,323 +0.11(+0.64%)
Sep 08, 2020 17.27 17.31 17.24 17.27 9,414,831 -0.01(-0.05%)
Sep 04, 2020 17.33 17.34 17.26 17.28 13,379,926 +0.02(+0.09%)
Sep 03, 2020 17.40 17.40 17.26 17.26 21,730,324 -0.13(-0.73%)
Sep 02, 2020 17.39 17.41 17.37 17.39 4,042,681 +0.00(+0.00%)
Sep 01, 2020 17.35 17.39 17.34 17.39 5,521,995 +0.07(+0.41%)
Aug 31, 2020 17.31 17.35 17.29 17.32 7,223,009 -0.01(-0.05%)
Aug 28, 2020 17.30 17.32 17.28 17.32 3,974,873 +0.05(+0.27%)
Aug 27, 2020 17.25 17.29 17.23 17.28 4,073,723 +0.00(+0.00%)
Aug 26, 2020 17.22 17.28 17.21 17.28 3,667,480 +0.06(+0.37%)
Aug 25, 2020 17.26 17.26 17.20 17.21 4,235,800 -0.03(-0.18%)
Aug 24, 2020 17.19 17.25 17.16 17.24 4,389,849 +0.05(+0.29%)
Aug 21, 2020 17.21 17.21 17.18 17.19 2,136,880 -0.03(-0.18%)
Aug 20, 2020 17.24 17.24 17.19 17.23 2,594,310 +0.04(+0.23%)
Aug 19, 2020 17.24 17.26 17.15 17.19 3,967,915 -0.02(-0.14%)
Aug 18, 2020 17.25 17.30 17.20 17.21 11,574,329 -0.05(-0.27%)
Aug 17, 2020 17.26 17.28 17.25 17.26 4,171,098 +0.02(+0.14%)
Aug 14, 2020 17.23 17.30 17.22 17.23 6,340,370 +0.01(+0.05%)
Aug 13, 2020 17.26 17.30 17.22 17.23 6,846,825 -0.03(-0.18%)
Aug 12, 2020 17.23 17.26 17.22 17.26 2,941,775 +0.05(+0.27%)
Aug 11, 2020 17.21 17.24 17.19 17.21 5,102,414 +0.05(+0.28%)
Aug 10, 2020 17.15 17.19 17.15 17.16 4,630,562 +0.06(+0.32%)
Aug 07, 2020 17.14 17.14 17.10 17.11 11,423,455 +0.01(+0.05%)
Aug 06, 2020 17.11 17.13 17.09 17.10 13,296,495 +0.04(+0.23%)
Aug 05, 2020 17.01 17.11 17.01 17.06 12,955,753 +0.05(+0.28%)
Aug 04, 2020 17.08 17.10 17.00 17.01 15,770,778 -0.03(-0.19%)
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.