Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 18.14 18.14 18.04 18.06 9,209,164 -0.08(-0.44%)
Dec 29, 2022 18.06 18.15 18.03 18.14 10,759,301 +0.10(+0.54%)
Dec 28, 2022 18.19 18.23 18.03 18.04 6,458,745 -0.15(-0.82%)
Dec 27, 2022 18.28 18.30 18.18 18.19 5,300,494 -0.11(-0.62%)
Dec 23, 2022 18.26 18.32 18.23 18.31 6,081,220 +0.09(+0.48%)
Dec 22, 2022 18.24 18.26 18.13 18.22 8,058,348 -0.04(-0.24%)
Dec 21, 2022 18.17 18.26 18.15 18.26 9,316,318 +0.13(+0.73%)
Dec 20, 2022 18.11 18.15 18.11 18.13 6,782,937 -0.01(-0.05%)
Dec 19, 2022 18.19 18.22 18.06 18.14 17,641,262 -0.06(-0.31%)
Dec 16, 2022 18.20 18.22 18.12 18.20 12,898,583 +0.03(+0.19%)
Dec 15, 2022 18.23 18.23 18.13 18.16 7,013,677 -0.06(-0.33%)
Dec 14, 2022 18.29 18.30 18.20 18.22 7,544,900 -0.06(-0.33%)
Dec 13, 2022 18.28 18.30 18.20 18.28 14,640,353 +0.14(+0.77%)
Dec 12, 2022 18.10 18.14 18.09 18.14 10,766,867 +0.03(+0.14%)
Dec 09, 2022 18.09 18.13 18.05 18.12 6,254,818 +0.03(+0.14%)
Dec 08, 2022 18.07 18.13 18.07 18.09 5,964,433 +0.03(+0.19%)
Dec 07, 2022 18.10 18.14 18.05 18.06 7,618,313 +0.02(+0.10%)
Dec 06, 2022 18.19 18.19 18.03 18.04 10,630,623 -0.15(-0.81%)
Dec 05, 2022 18.16 18.20 18.16 18.19 10,707,315 -0.02(-0.10%)
Dec 02, 2022 18.15 18.22 18.15 18.20 13,726,706 -0.02(-0.10%)
Dec 01, 2022 18.13 18.23 18.13 18.22 10,155,463 +0.09(+0.48%)
Nov 30, 2022 18.00 18.14 17.99 18.13 21,438,856 +0.10(+0.58%)
Nov 29, 2022 17.99 18.06 17.99 18.03 5,388,587 +0.01(+0.05%)
Nov 28, 2022 18.13 18.13 18.00 18.02 5,044,825 -0.04(-0.24%)
Nov 25, 2022 18.13 18.14 18.06 18.07 2,117,131 -0.04(-0.24%)
Nov 23, 2022 18.09 18.13 18.06 18.11 8,402,918 +0.04(+0.24%)
Nov 22, 2022 18.02 18.08 18.01 18.07 8,486,367 +0.03(+0.19%)
Nov 21, 2022 18.09 18.11 18.02 18.03 12,543,952 -0.08(-0.46%)
Nov 18, 2022 18.10 18.16 18.07 18.11 12,803,277 +0.01(+0.05%)
Nov 17, 2022 18.13 18.13 18.06 18.10 8,149,832 -0.05(-0.29%)
Nov 16, 2022 18.13 18.19 18.11 18.16 12,842,902 +0.00(+0.00%)
Nov 15, 2022 18.13 18.21 18.05 18.16 12,156,447 +0.15(+0.82%)
Nov 14, 2022 18.24 18.24 17.98 18.01 13,943,609 -0.22(-1.19%)
Nov 11, 2022 18.17 18.27 18.17 18.23 6,767,196 +0.01(+0.05%)
Nov 10, 2022 18.04 18.24 18.04 18.22 19,799,234 +0.28(+1.55%)
Nov 09, 2022 18.03 18.03 17.92 17.94 6,065,121 -0.09(-0.48%)
Nov 08, 2022 17.99 18.03 17.97 18.03 7,300,569 +0.04(+0.24%)
Nov 07, 2022 17.97 18.00 17.97 17.98 5,366,655 +0.01(+0.05%)
Nov 04, 2022 17.97 18.00 17.92 17.97 7,874,431 +0.07(+0.39%)
Nov 03, 2022 17.84 17.91 17.83 17.91 17,060,742 +0.00(+0.00%)
Nov 02, 2022 17.88 17.91 13,229,875 -0.03(-0.14%)
Nov 01, 2022 17.95 18.00 17.93 17.93 16,013,676 -0.02(-0.10%)
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%)
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.