Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.12 17.12 16.91 17.02 14,135,185 -0.15(-0.88%)
Jun 29, 2022 17.22 17.22 17.12 17.17 8,657,722 -0.03(-0.20%)
Jun 28, 2022 17.28 17.32 17.18 17.21 7,203,352 -0.03(-0.19%)
Jun 27, 2022 17.31 17.31 17.23 17.24 9,142,803 -0.02(-0.10%)
Jun 24, 2022 17.27 17.32 17.20 17.26 14,512,873 +0.06(+0.34%)
Jun 23, 2022 17.22 17.26 17.17 17.20 12,736,989 -0.03(-0.15%)
Jun 22, 2022 17.28 17.36 17.20 17.22 13,170,514 -0.13(-0.77%)
Jun 21, 2022 17.38 17.43 17.29 17.36 17,733,710 +0.07(+0.42%)
Jun 17, 2022 17.21 17.41 17.18 17.29 17,040,456 +0.07(+0.39%)
Jun 16, 2022 17.27 17.30 17.14 17.22 28,579,812 -0.10(-0.58%)
Jun 15, 2022 17.35 17.50 17.30 17.32 25,035,842 +0.04(+0.24%)
Jun 14, 2022 17.17 17.42 17.14 17.28 38,084,564 +0.28(+1.67%)
Jun 13, 2022 17.39 17.43 16.99 16.99 60,853,388 -0.50(-2.87%)
Jun 10, 2022 17.68 17.68 17.48 17.50 19,042,302 -0.22(-1.23%)
Jun 09, 2022 17.75 17.76 17.66 17.71 16,912,178 -0.03(-0.19%)
Jun 08, 2022 17.79 17.80 17.72 17.75 8,647,924 -0.07(-0.38%)
Jun 07, 2022 17.76 17.81 17.68 17.81 16,521,564 +0.03(+0.19%)
Jun 06, 2022 17.78 17.80 17.71 17.78 9,615,593 +0.02(+0.09%)
Jun 03, 2022 17.74 17.79 17.65 17.76 14,102,720 -0.01(-0.05%)
Jun 02, 2022 17.70 17.80 17.66 17.77 19,909,096 +0.07(+0.38%)
Jun 01, 2022 17.69 17.71 17.60 17.70 15,626,000 +0.07(+0.38%)
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%)
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.