Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.04 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.96 17.96 17.89 17.95 14,192,875 -0.03(-0.14%)
Oct 28, 2022 17.86 17.98 17.86 17.97 19,723,544 +0.10(+0.58%)
Oct 27, 2022 17.80 17.88 17.80 17.87 7,018,880 +0.06(+0.34%)
Oct 26, 2022 17.74 17.82 17.74 17.81 6,395,523 -0.02(-0.10%)
Oct 25, 2022 17.81 17.83 17.78 17.83 11,250,240 +0.04(+0.24%)
Oct 24, 2022 17.85 17.85 17.74 17.78 5,038,186 +0.01(+0.03%)
Oct 21, 2022 17.83 17.86 17.78 17.78 11,143,233 -0.08(-0.43%)
Oct 20, 2022 17.88 17.93 17.83 17.86 10,824,163 +0.00(+0.00%)
Oct 19, 2022 17.90 17.92 17.83 17.86 22,270,720 -0.08(-0.43%)
Oct 18, 2022 17.86 17.95 17.84 17.93 12,168,361 +0.10(+0.58%)
Oct 17, 2022 17.70 17.85 17.69 17.83 9,942,784 +0.15(+0.83%)
Oct 14, 2022 17.68 17.72 17.64 17.68 17,630,368 +0.03(+0.15%)
Oct 13, 2022 17.55 17.69 17.49 17.66 10,604,004 +0.03(+0.15%)
Oct 12, 2022 17.68 17.73 17.63 17.63 6,649,900 -0.09(-0.49%)
Oct 11, 2022 17.73 17.78 17.67 17.72 6,695,248 +0.03(+0.15%)
Oct 10, 2022 17.77 17.78 17.62 17.69 3,400,503 -0.09(-0.48%)
Oct 07, 2022 17.82 17.84 17.75 17.78 9,883,059 -0.06(-0.34%)
Oct 06, 2022 17.79 17.86 17.79 17.84 4,545,789 +0.02(+0.10%)
Oct 05, 2022 17.74 17.87 17.74 17.82 8,856,071 +0.02(+0.10%)
Oct 04, 2022 17.64 17.84 17.64 17.80 14,106,779 +0.25(+1.42%)
Oct 03, 2022 17.45 17.58 17.45 17.55 10,035,718 +0.15(+0.84%)
Sep 30, 2022 17.46 17.52 17.30 17.41 12,553,830 -0.05(-0.30%)
Sep 29, 2022 17.41 17.57 17.41 17.46 17,088,386 -0.12(-0.69%)
Sep 28, 2022 17.59 17.60 17.54 17.58 11,952,009 +0.04(+0.25%)
Sep 27, 2022 17.58 17.63 17.54 17.54 10,567,632 -0.03(-0.20%)
Sep 26, 2022 17.60 17.63 17.54 17.57 11,143,910 -0.01(-0.05%)
Sep 23, 2022 17.74 17.75 17.57 17.58 16,846,214 -0.19(-1.07%)
Sep 22, 2022 17.86 17.86 17.76 17.77 9,452,702 -0.08(-0.43%)
Sep 21, 2022 17.89 17.95 17.83 17.85 9,743,535 -0.01(-0.05%)
Sep 20, 2022 17.88 17.94 17.80 17.86 11,754,152 -0.07(-0.38%)
Sep 19, 2022 17.88 17.95 17.87 17.93 8,603,700 +0.04(+0.22%)
Sep 16, 2022 17.87 17.91 17.84 17.89 7,835,976 -0.03(-0.19%)
Sep 15, 2022 17.96 17.97 17.90 17.92 9,331,959 -0.03(-0.14%)
Sep 14, 2022 17.96 17.98 17.89 17.95 10,743,491 +0.00(+0.00%)
Sep 13, 2022 18.02 18.06 17.89 17.95 19,280,440 -0.17(-0.95%)
Sep 12, 2022 18.09 18.13 18.09 18.12 9,514,810 +0.05(+0.29%)
Sep 09, 2022 18.01 18.08 18.01 18.07 12,551,401 +0.10(+0.57%)
Sep 08, 2022 17.95 18.02 17.92 17.96 8,757,454 +0.03(+0.19%)
Sep 07, 2022 17.87 17.98 17.87 17.93 15,734,452 +0.07(+0.38%)
Sep 06, 2022 17.94 17.95 17.86 17.86 8,416,224 -0.04(-0.24%)
Sep 02, 2022 17.95 18.00 17.88 17.90 8,652,275 +0.00(+0.00%)
Sep 01, 2022 18.00 18.02 17.89 17.90 24,146,316 -0.10(-0.57%)
Aug 31, 2022 18.03 18.06 18.00 18.01 15,698,428 -0.02(-0.10%)
Aug 30, 2022 18.07 18.07 18.00 18.02 14,196,495 -0.03(-0.14%)
Aug 29, 2022 18.01 18.07 18.01 18.05 9,628,401 +0.03(+0.14%)
Aug 26, 2022 18.12 18.15 18.01 18.02 9,519,368 -0.09(-0.47%)
Aug 25, 2022 18.07 18.13 18.07 18.11 3,505,680 +0.03(+0.14%)
Aug 24, 2022 18.01 18.11 18.01 18.08 6,766,750 +0.05(+0.29%)
Aug 23, 2022 18.03 18.06 17.99 18.03 10,516,059 +0.03(+0.14%)
Aug 22, 2022 18.08 18.12 17.97 18.01 18,690,720 -0.08(-0.43%)
Aug 19, 2022 18.18 18.20 18.08 18.08 12,520,437 -0.12(-0.66%)
Aug 18, 2022 18.20 18.23 18.17 18.20 6,995,018 +0.02(+0.09%)
Aug 17, 2022 18.22 18.28 18.19 18.19 7,660,678 -0.11(-0.61%)
Aug 16, 2022 18.31 18.34 18.28 18.30 7,441,120 -0.04(-0.23%)
Aug 15, 2022 18.32 18.34 18.27 18.34 12,860,680 +0.01(+0.05%)
Aug 12, 2022 18.38 18.38 18.31 18.33 10,940,917 -0.03(-0.14%)
Aug 11, 2022 18.31 18.37 18.25 18.36 19,903,500 +0.04(+0.23%)
Aug 10, 2022 18.25 18.31 18.24 18.31 9,650,771 +0.11(+0.61%)
Aug 09, 2022 18.20 18.24 18.15 18.20 8,637,877 -0.01(-0.05%)
Aug 08, 2022 18.21 18.24 18.19 18.21 9,709,967 +0.03(+0.19%)
Aug 05, 2022 18.10 18.18 18.08 18.18 9,791,030 +0.04(+0.24%)
Aug 04, 2022 18.05 18.14 18.02 18.14 12,195,199 +0.09(+0.52%)
Aug 03, 2022 17.93 18.04 17.93 18.04 11,548,434 +0.09(+0.48%)
Aug 02, 2022 17.92 17.98 17.91 17.96 10,908,150 +0.01(+0.05%)
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.