Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.39 -0.22 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 21.13 21.16 21.03 21.15 13,080,365 +0.08(+0.38%)
May 31, 2022 21.09 21.16 20.99 21.07 14,780,841 -0.06(-0.28%)
May 27, 2022 21.08 21.31 20.98 21.13 22,525,940 +0.10(+0.48%)
May 26, 2022 20.81 21.05 20.81 21.03 22,513,762 +0.22(+1.06%)
May 25, 2022 20.72 20.82 20.66 20.81 14,430,277 +0.04(+0.19%)
May 24, 2022 20.80 20.82 20.65 20.77 12,451,767 -0.04(-0.19%)
May 23, 2022 20.81 20.85 20.74 20.81 8,418,271 -0.03(-0.14%)
May 20, 2022 20.85 20.90 20.78 20.84 14,503,239 +0.01(+0.05%)
May 19, 2022 20.88 20.90 20.78 20.83 14,340,618 -0.07(-0.33%)
May 18, 2022 21.05 21.07 20.87 20.90 12,789,008 -0.18(-0.85%)
May 17, 2022 20.92 21.10 20.91 21.08 11,316,099 +0.15(+0.72%)
May 16, 2022 20.98 21.02 20.92 20.93 13,497,319 -0.05(-0.24%)
May 13, 2022 20.88 21.06 20.84 20.98 16,185,710 +0.15(+0.72%)
May 12, 2022 20.89 20.93 20.61 20.83 30,767,574 -0.07(-0.33%)
May 11, 2022 21.16 21.20 20.90 20.90 17,101,732 -0.27(-1.28%)
May 10, 2022 21.18 21.23 21.14 21.17 11,582,177 +0.01(+0.05%)
May 09, 2022 21.32 21.32 21.16 21.16 19,878,980 -0.19(-0.89%)
May 06, 2022 21.46 21.46 21.32 21.35 15,272,211 -0.11(-0.51%)
May 05, 2022 21.56 21.56 21.41 21.46 18,729,858 -0.10(-0.46%)
May 04, 2022 21.48 21.56 21.46 21.56 21,274,600 +0.06(+0.28%)
May 03, 2022 21.49 21.52 21.44 21.50 10,501,246 +0.03(+0.14%)
May 02, 2022 21.56 21.57 21.43 21.47 16,370,135 -0.09(-0.42%)
Apr 29, 2022 21.59 21.62 21.55 21.56 8,728,683 -0.08(-0.37%)
Apr 28, 2022 21.64 21.65 21.58 21.64 10,439,279 +0.05(+0.23%)
Apr 27, 2022 21.61 21.65 21.58 21.59 12,372,376 +0.01(+0.05%)
Apr 26, 2022 21.72 21.72 21.56 21.58 14,891,799 -0.11(-0.51%)
Apr 25, 2022 21.68 21.72 21.61 21.69 12,307,450 +0.03(+0.14%)
Apr 22, 2022 21.75 21.75 21.64 21.66 9,207,461 -0.08(-0.37%)
Apr 21, 2022 21.79 21.79 21.68 21.74 3,917,797 -0.02(-0.09%)
Apr 20, 2022 21.78 21.81 21.72 21.76 7,326,792 -0.01(-0.05%)
Apr 19, 2022 21.78 21.78 21.69 21.77 8,395,971 +0.07(+0.32%)
Apr 18, 2022 21.77 21.78 21.69 21.70 6,134,499 -0.07(-0.32%)
Apr 14, 2022 21.86 21.87 21.74 21.77 10,064,433 -0.08(-0.37%)
Apr 13, 2022 21.80 21.85 21.74 21.85 10,999,654 +0.07(+0.32%)
Apr 12, 2022 21.75 21.79 21.72 21.78 9,097,454 +0.10(+0.46%)
Apr 11, 2022 21.84 21.85 21.67 21.68 12,296,593 -0.18(-0.82%)
Apr 08, 2022 21.88 21.88 21.81 21.86 7,444,275 +0.00(+0.00%)
Apr 07, 2022 21.84 21.88 21.79 21.86 10,538,380 +0.06(+0.28%)
Apr 06, 2022 21.89 21.89 21.79 21.80 12,117,897 -0.12(-0.55%)
Apr 05, 2022 21.97 21.97 21.88 21.92 10,970,552 -0.02(-0.09%)
Apr 04, 2022 21.84 21.95 21.82 21.94 20,273,148 +0.10(+0.46%)
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.