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 (%)
May 31, 2022 17.65 17.71 17.57 17.64 17,657,414 -0.05(-0.28%)
May 27, 2022 17.65 17.84 17.56 17.69 26,909,826 +0.08(+0.48%)
May 26, 2022 17.42 17.62 17.42 17.60 26,895,278 +0.18(+1.06%)
May 25, 2022 17.34 17.43 17.29 17.42 17,238,626 +0.03(+0.19%)
May 24, 2022 17.41 17.42 17.29 17.39 14,875,068 -0.03(-0.19%)
May 23, 2022 17.42 17.45 17.36 17.42 10,056,593 +0.03(+0.15%)
May 20, 2022 17.40 17.44 17.34 17.39 17,376,648 +0.01(+0.05%)
May 19, 2022 17.43 17.44 17.34 17.39 17,181,808 -0.06(-0.34%)
May 18, 2022 17.57 17.59 17.42 17.44 15,322,790 -0.15(-0.85%)
May 17, 2022 17.46 17.61 17.45 17.59 13,558,065 +0.13(+0.72%)
May 16, 2022 17.51 17.54 17.46 17.47 16,171,432 -0.04(-0.24%)
May 13, 2022 17.43 17.58 17.39 17.51 19,392,452 +0.13(+0.72%)
May 12, 2022 17.44 17.46 17.20 17.39 36,863,300 -0.06(-0.34%)
May 11, 2022 17.66 17.69 17.44 17.44 20,489,958 -0.23(-1.28%)
May 10, 2022 17.68 17.72 17.64 17.67 13,876,859 +0.01(+0.05%)
May 09, 2022 17.79 17.79 17.66 17.66 23,817,440 -0.16(-0.89%)
May 06, 2022 17.91 17.91 17.79 17.82 18,297,966 -0.09(-0.51%)
May 05, 2022 17.99 17.99 17.87 17.91 22,440,650 -0.08(-0.46%)
May 04, 2022 17.93 17.99 17.91 17.99 25,489,562 +0.05(+0.28%)
May 03, 2022 17.94 17.96 17.89 17.94 12,581,771 +0.03(+0.14%)
May 02, 2022 17.99 18.01 17.89 17.92 19,613,416 -0.08(-0.42%)
Apr 29, 2022 18.02 18.04 17.99 17.99 10,458,026 -0.07(-0.37%)
Apr 28, 2022 18.06 18.07 18.01 18.06 12,507,528 +0.04(+0.23%)
Apr 27, 2022 18.04 18.07 18.01 18.02 14,823,614 +0.01(+0.05%)
Apr 26, 2022 18.13 18.13 17.99 18.01 17,842,188 -0.09(-0.51%)
Apr 25, 2022 18.09 18.13 18.04 18.10 14,745,824 +0.03(+0.14%)
Apr 22, 2022 18.15 18.15 18.06 18.08 11,031,660 -0.07(-0.37%)
Apr 21, 2022 18.19 18.19 18.09 18.15 4,693,998 -0.02(-0.09%)
Apr 20, 2022 18.18 18.20 18.13 18.16 8,778,389 -0.01(-0.05%)
Apr 19, 2022 18.18 18.18 18.10 18.17 10,059,396 +0.06(+0.32%)
Apr 18, 2022 18.17 18.18 18.10 18.11 7,349,877 -0.01(-0.05%)
Apr 14, 2022 18.20 18.20 18.10 18.12 12,091,188 -0.07(-0.37%)
Apr 13, 2022 18.15 18.19 18.10 18.19 13,214,742 +0.06(+0.32%)
Apr 12, 2022 18.10 18.14 18.08 18.13 10,929,481 +0.08(+0.46%)
Apr 11, 2022 18.18 18.19 18.04 18.05 14,772,856 -0.15(-0.82%)
Apr 08, 2022 18.21 18.21 18.15 18.20 8,943,388 +0.00(+0.00%)
Apr 07, 2022 18.18 18.21 18.14 18.20 12,660,578 +0.05(+0.28%)
Apr 06, 2022 18.22 18.22 18.14 18.15 14,558,175 -0.10(-0.55%)
Apr 05, 2022 18.29 18.29 18.21 18.25 13,179,780 -0.02(-0.09%)
Apr 04, 2022 18.18 18.27 18.16 18.26 24,355,714 +0.08(+0.46%)
Apr 01, 2022 18.18 18.18 18.09 18.18 14,333,572 +0.06(+0.32%)
Mar 31, 2022 18.13 18.14 18.10 18.12 11,147,595 -0.01(-0.05%)
Mar 30, 2022 18.18 18.18 18.10 18.13 12,835,691 -0.02(-0.14%)
Mar 29, 2022 18.08 18.15 18.05 18.15 18,380,044 +0.11(+0.60%)
Mar 28, 2022 17.99 18.07 17.97 18.05 11,988,657 +0.07(+0.37%)
Mar 25, 2022 18.04 18.04 17.96 17.98 6,301,251 -0.02(-0.14%)
Mar 24, 2022 18.02 18.02 17.95 18.00 10,943,791 +0.02(+0.09%)
Mar 23, 2022 18.08 18.08 17.99 17.99 8,044,214 -0.05(-0.28%)
Mar 22, 2022 18.07 18.08 18.03 18.04 11,671,439 +0.03(+0.14%)
Mar 21, 2022 18.03 18.06 18.00 18.01 13,981,531 +0.01(+0.04%)
Mar 18, 2022 17.98 18.01 17.96 18.01 8,998,030 +0.06(+0.32%)
Mar 17, 2022 17.83 18.01 17.83 17.95 13,226,878 +0.08(+0.46%)
Mar 16, 2022 17.67 17.91 17.67 17.86 17,018,012 +0.16(+0.89%)
Mar 15, 2022 17.70 17.71 17.64 17.71 15,037,039 +0.02(+0.09%)
Mar 14, 2022 17.71 17.74 17.67 17.69 16,605,435 +0.00(+0.00%)
Mar 11, 2022 17.82 17.84 17.67 17.69 23,561,020 -0.12(-0.65%)
Mar 10, 2022 17.90 17.90 17.81 17.81 18,841,824 -0.11(-0.60%)
Mar 09, 2022 17.88 17.94 17.86 17.91 24,343,214 +0.06(+0.33%)
Mar 08, 2022 17.86 17.91 17.83 17.86 23,031,572 -0.02(-0.09%)
Mar 07, 2022 18.02 18.02 17.86 17.87 24,012,236 -0.16(-0.87%)
Mar 04, 2022 18.06 18.06 18.01 18.03 17,714,580 +0.00(+0.00%)
Mar 03, 2022 18.08 18.08 18.03 18.03 14,685,076 -0.02(-0.14%)
Mar 02, 2022 18.06 18.08 18.06 18.06 10,882,109 +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.