Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.31 18.31 18.27 18.29 12,035,910 -0.02(-0.09%)
Jun 29, 2021 18.31 18.31 18.29 18.31 3,494,755 +0.02(+0.09%)
Jun 28, 2021 18.30 18.32 18.28 18.29 10,291,497 +0.00(+0.00%)
Jun 25, 2021 18.30 18.31 18.29 18.29 2,839,814 -0.01(-0.05%)
Jun 24, 2021 18.30 18.31 18.27 18.30 7,629,873 +0.03(+0.18%)
Jun 23, 2021 18.30 18.30 18.27 18.27 10,120,249 -0.01(-0.05%)
Jun 22, 2021 18.29 18.31 18.27 18.27 6,786,996 -0.03(-0.18%)
Jun 21, 2021 18.32 18.32 18.28 18.31 12,086,361 +0.02(+0.11%)
Jun 18, 2021 18.27 18.30 18.27 18.29 6,211,652 -0.01(-0.04%)
Jun 17, 2021 18.33 18.34 18.30 18.30 11,211,585 -0.04(-0.22%)
Jun 16, 2021 18.33 18.34 18.30 18.34 8,994,833 +0.02(+0.09%)
Jun 15, 2021 18.34 18.34 18.32 18.32 3,541,306 -0.02(-0.09%)
Jun 14, 2021 18.37 18.37 18.32 18.34 9,205,863 +0.00(+0.00%)
Jun 11, 2021 18.34 18.34 18.30 18.34 7,323,271 +0.00(+0.00%)
Jun 10, 2021 18.34 18.35 18.33 18.34 5,400,313 +0.00(+0.00%)
Jun 09, 2021 18.34 18.34 18.33 18.34 4,818,192 +0.00(+0.00%)
Jun 08, 2021 18.34 18.34 18.32 18.34 3,871,565 +0.01(+0.04%)
Jun 07, 2021 18.33 18.34 18.32 18.33 5,995,249 +0.00(+0.00%)
Jun 04, 2021 18.34 18.35 18.31 18.33 11,443,982 +0.00(+0.00%)
Jun 03, 2021 18.32 18.33 18.30 18.33 8,763,241 +0.00(+0.00%)
Jun 02, 2021 18.30 18.33 18.29 18.33 9,941,310 +0.02(+0.13%)
Jun 01, 2021 18.29 18.30 18.26 18.30 10,473,120 +0.02(+0.09%)
May 28, 2021 18.28 18.30 18.25 18.29 7,709,003 +0.02(+0.14%)
May 27, 2021 18.27 18.28 18.25 18.26 4,703,673 +0.00(+0.00%)
May 26, 2021 18.28 18.29 18.25 18.26 9,059,786 +0.02(+0.09%)
May 25, 2021 18.26 18.27 18.10 18.25 7,430,503 +0.01(+0.04%)
May 24, 2021 18.29 18.30 18.23 18.24 7,510,309 -0.01(-0.07%)
May 21, 2021 18.28 18.28 18.24 18.25 3,892,096 -0.01(-0.04%)
May 20, 2021 18.23 18.28 18.21 18.26 8,480,854 +0.03(+0.18%)
May 19, 2021 18.22 18.23 18.19 18.23 4,311,447 -0.02(-0.09%)
May 18, 2021 18.23 18.25 18.22 18.24 3,499,924 +0.02(+0.09%)
May 17, 2021 18.23 18.26 18.19 18.23 2,406,169 +0.00(+0.00%)
May 14, 2021 18.22 18.25 18.21 18.23 5,662,494 +0.02(+0.14%)
May 13, 2021 18.22 18.22 18.18 18.20 1,471,381 +0.02(+0.09%)
May 12, 2021 18.19 18.20 18.17 18.18 6,403,641 -0.02(-0.09%)
May 11, 2021 18.19 18.21 18.18 18.20 3,829,845 -0.01(-0.05%)
May 10, 2021 18.21 18.23 18.20 18.21 4,168,533 +0.01(+0.05%)
May 07, 2021 18.23 18.23 18.20 18.20 2,801,764 +0.00(+0.00%)
May 06, 2021 18.21 18.23 18.19 18.20 3,247,506 +0.01(+0.05%)
May 05, 2021 18.20 18.22 18.18 18.19 6,183,030 +0.00(+0.00%)
May 04, 2021 18.22 18.22 18.18 18.19 5,344,078 -0.01(-0.05%)
May 03, 2021 18.22 18.23 18.19 18.20 6,769,969 +0.00(+0.00%)
Apr 30, 2021 18.21 18.21 18.18 18.20 8,776,177 +0.01(+0.05%)
Apr 29, 2021 18.20 18.22 18.18 18.19 4,607,998 +0.00(+0.00%)
Apr 28, 2021 18.20 18.21 18.18 18.19 2,820,491 +0.02(+0.09%)
Apr 27, 2021 18.20 18.21 18.17 18.18 4,634,752 -0.01(-0.05%)
Apr 26, 2021 18.22 18.22 18.18 18.18 6,309,834 -0.02(-0.14%)
Apr 23, 2021 18.19 18.23 18.18 18.21 15,713,928 +0.04(+0.23%)
Apr 22, 2021 18.19 18.20 18.16 18.17 6,826,381 -0.01(-0.05%)
Apr 21, 2021 18.18 18.19 18.17 18.18 7,907,614 +0.01(+0.05%)
Apr 20, 2021 18.18 18.18 18.15 18.17 6,699,622 -0.02(-0.09%)
Apr 19, 2021 18.21 18.21 18.18 18.18 5,121,735 -0.00(-0.01%)
Apr 16, 2021 18.22 18.22 18.18 18.19 6,881,489 -0.01(-0.05%)
Apr 15, 2021 18.22 18.23 18.20 18.20 7,215,833 +0.02(+0.09%)
Apr 14, 2021 18.24 18.24 18.17 18.18 11,797,787 -0.03(-0.18%)
Apr 13, 2021 18.22 18.24 18.20 18.21 9,832,216 +0.01(+0.05%)
Apr 12, 2021 18.24 18.24 18.20 18.20 5,627,394 -0.03(-0.18%)
Apr 09, 2021 18.22 18.24 18.20 18.24 8,070,721 +0.03(+0.18%)
Apr 08, 2021 18.24 18.25 18.20 18.20 10,663,848 -0.01(-0.05%)
Apr 07, 2021 18.20 18.23 18.20 18.21 8,084,890 +0.02(+0.09%)
Apr 06, 2021 18.19 18.21 18.19 18.20 6,834,652 +0.02(+0.09%)
Apr 05, 2021 18.17 18.21 18.17 18.18 9,350,863 +0.02(+0.09%)
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.