Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.90 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.67 20.83 20.66 20.82 18,673,796 +0.12(+0.58%)
Nov 29, 2022 20.65 20.73 20.65 20.70 4,693,598 +0.01(+0.05%)
Nov 28, 2022 20.81 20.81 20.66 20.69 4,394,173 -0.05(-0.24%)
Nov 25, 2022 20.81 20.83 20.73 20.74 1,844,076 -0.05(-0.24%)
Nov 23, 2022 20.77 20.82 20.73 20.79 7,319,158 +0.05(+0.24%)
Nov 22, 2022 20.69 20.76 20.68 20.74 7,391,844 +0.04(+0.19%)
Nov 21, 2022 20.77 20.79 20.69 20.70 10,926,105 -0.10(-0.46%)
Nov 18, 2022 20.78 20.85 20.75 20.80 11,151,983 +0.01(+0.05%)
Nov 17, 2022 20.82 20.82 20.74 20.79 7,098,713 -0.06(-0.29%)
Nov 16, 2022 20.82 20.88 20.80 20.85 11,186,497 +0.00(+0.00%)
Nov 15, 2022 20.82 20.90 20.72 20.85 10,588,577 +0.17(+0.82%)
Nov 14, 2022 20.94 20.94 20.65 20.68 12,145,241 -0.25(-1.19%)
Nov 11, 2022 20.86 20.97 20.86 20.92 5,894,402 +0.01(+0.05%)
Nov 10, 2022 20.71 20.94 20.71 20.91 17,245,642 +0.32(+1.54%)
Nov 09, 2022 20.70 20.70 20.58 20.60 5,282,876 -0.10(-0.48%)
Nov 08, 2022 20.66 20.70 20.63 20.70 6,358,983 +0.05(+0.24%)
Nov 07, 2022 20.63 20.67 20.63 20.65 4,674,494 +0.01(+0.05%)
Nov 04, 2022 20.64 20.67 20.58 20.64 6,858,831 +0.08(+0.39%)
Nov 03, 2022 20.49 20.57 20.47 20.56 14,860,343 +0.00(+0.00%)
Nov 02, 2022 20.53 20.56 11,523,561 -0.03(-0.14%)
Nov 01, 2022 20.61 20.67 20.59 20.59 13,948,323 -0.02(-0.10%)
Oct 31, 2022 20.62 20.62 20.54 20.61 12,362,359 -0.03(-0.14%)
Oct 28, 2022 20.51 20.65 20.51 20.64 17,179,712 +0.12(+0.58%)
Oct 27, 2022 20.44 20.53 20.44 20.52 6,113,624 +0.07(+0.34%)
Oct 26, 2022 20.37 20.46 20.37 20.45 5,570,665 -0.02(-0.10%)
Oct 25, 2022 20.45 20.47 20.41 20.47 9,799,248 +0.05(+0.24%)
Oct 24, 2022 20.50 20.50 20.37 20.42 4,388,389 +0.01(+0.03%)
Oct 21, 2022 20.47 20.51 20.41 20.41 9,706,042 -0.09(-0.43%)
Oct 20, 2022 20.53 20.58 20.48 20.50 9,428,124 +0.00(+0.00%)
Oct 19, 2022 20.55 20.57 20.47 20.50 19,398,370 -0.09(-0.43%)
Oct 18, 2022 20.50 20.61 20.48 20.59 10,598,955 +0.12(+0.58%)
Oct 17, 2022 20.32 20.49 20.31 20.47 8,660,420 +0.17(+0.83%)
Oct 14, 2022 20.29 20.34 20.25 20.30 15,356,503 +0.03(+0.15%)
Oct 13, 2022 20.15 20.31 20.08 20.27 9,236,360 +0.03(+0.15%)
Oct 12, 2022 20.30 20.36 20.24 20.24 5,792,234 -0.10(-0.49%)
Oct 11, 2022 20.35 20.41 20.28 20.34 5,831,733 +0.03(+0.15%)
Oct 10, 2022 20.40 20.41 20.23 20.31 2,961,926 -0.10(-0.49%)
Oct 07, 2022 20.46 20.48 20.38 20.41 8,608,398 -0.07(-0.34%)
Oct 06, 2022 20.42 20.51 20.42 20.48 3,959,499 +0.02(+0.10%)
Oct 05, 2022 20.36 20.52 20.36 20.46 7,713,865 +0.02(+0.10%)
Oct 04, 2022 20.25 20.48 20.25 20.44 12,287,367 +0.29(+1.42%)
Oct 03, 2022 20.04 20.18 20.04 20.15 8,741,368 +0.17(+0.84%)
Sep 30, 2022 20.04 20.11 19.86 19.99 10,934,709 -0.06(-0.30%)
Sep 29, 2022 19.99 20.17 19.99 20.04 14,884,423 -0.14(-0.69%)
Sep 28, 2022 20.19 20.21 20.13 20.18 10,410,507 +0.05(+0.25%)
Sep 27, 2022 20.18 20.24 20.13 20.13 9,204,679 -0.04(-0.20%)
Sep 26, 2022 20.20 20.24 20.13 20.17 9,706,632 -0.01(-0.05%)
Sep 23, 2022 20.37 20.38 20.17 20.18 14,673,485 -0.22(-1.07%)
Sep 22, 2022 20.50 20.50 20.39 20.40 8,233,546 -0.09(-0.43%)
Sep 21, 2022 20.54 20.61 20.47 20.49 8,486,869 -0.01(-0.05%)
Sep 20, 2022 20.53 20.60 20.44 20.50 10,238,168 -0.08(-0.38%)
Sep 19, 2022 20.53 20.61 20.52 20.58 7,494,043 +0.05(+0.22%)
Sep 16, 2022 20.51 20.56 20.48 20.53 6,825,337 -0.04(-0.19%)
Sep 15, 2022 20.62 20.63 20.55 20.57 8,128,377 -0.03(-0.14%)
Sep 14, 2022 20.62 20.64 20.54 20.60 9,357,857 +0.00(+0.00%)
Sep 13, 2022 20.69 20.73 20.54 20.60 16,793,760 -0.20(-0.95%)
Sep 12, 2022 20.77 20.82 20.77 20.80 8,287,644 +0.06(+0.29%)
Sep 09, 2022 20.68 20.76 20.68 20.74 10,932,594 +0.12(+0.57%)
Sep 08, 2022 20.60 20.69 20.57 20.62 7,627,968 +0.04(+0.19%)
Sep 07, 2022 20.51 20.64 20.51 20.58 13,705,113 +0.08(+0.38%)
Sep 06, 2022 20.59 20.60 20.50 20.50 7,330,748 -0.05(-0.24%)
Sep 02, 2022 20.61 20.66 20.52 20.55 7,536,354 +0.00(+0.00%)
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.