Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 21.16 21.16 21.14 21.14 11,331,801 +0.00(+0.00%)
Dec 10, 2024 21.15 21.17 21.14 21.14 12,485,694 +0.00(+0.00%)
Dec 09, 2024 21.15 21.15 21.13 21.14 7,515,726 +0.00(+0.00%)
Dec 06, 2024 21.13 21.15 21.13 21.14 3,997,541 +0.01(+0.05%)
Dec 05, 2024 21.14 21.14 21.12 21.13 7,728,141 +0.00(+0.00%)
Dec 04, 2024 21.15 21.15 21.13 21.13 8,597,393 -0.01(-0.05%)
Dec 03, 2024 21.14 21.15 21.13 21.14 3,632,217 +0.01(+0.05%)
Dec 02, 2024 21.12 21.14 21.11 21.13 10,088,518 +0.02(+0.09%)
Nov 29, 2024 21.10 21.12 21.09 21.11 4,621,173 +0.02(+0.09%)
Nov 27, 2024 21.09 21.10 21.09 21.09 4,550,934 +0.01(+0.05%)
Nov 26, 2024 21.10 21.10 21.07 21.08 7,451,629 -0.01(-0.05%)
Nov 25, 2024 21.11 21.11 21.07 21.09 10,895,070 +0.00(+0.00%)
Nov 22, 2024 21.11 21.12 21.08 21.09 9,847,052 -0.01(-0.05%)
Nov 21, 2024 21.10 21.10 21.07 21.10 9,756,054 +0.02(+0.09%)
Nov 20, 2024 21.09 21.09 21.06 21.08 9,438,446 +0.00(+0.00%)
Nov 19, 2024 21.08 21.09 21.06 21.08 12,174,237 -0.01(-0.05%)
Nov 18, 2024 21.05 21.10 21.04 21.09 31,897,372 +0.05(+0.25%)
Nov 15, 2024 21.03 21.04 21.02 21.04 10,581,587 +0.01(+0.05%)
Nov 14, 2024 21.03 21.04 21.02 21.03 21,219,810 +0.00(+0.00%)
Nov 13, 2024 21.06 21.06 21.03 21.03 11,098,612 -0.02(-0.09%)
Nov 12, 2024 21.06 21.06 21.01 21.05 19,655,098 -0.01(-0.05%)
Nov 11, 2024 21.04 21.06 21.03 21.06 4,097,639 +0.04(+0.19%)
Nov 08, 2024 21.01 21.04 21.00 21.02 26,088,432 +0.02(+0.09%)
Nov 07, 2024 20.97 21.01 20.96 21.00 25,687,174 +0.04(+0.19%)
Nov 06, 2024 20.94 20.98 20.92 20.96 22,995,382 +0.06(+0.29%)
Nov 05, 2024 20.89 20.91 20.88 20.90 11,863,603 +0.02(+0.10%)
Nov 04, 2024 20.88 20.89 20.87 20.88 10,994,353 +0.00(+0.00%)
Nov 01, 2024 20.88 20.89 20.87 20.88 11,585,850 +0.02(+0.10%)
Oct 31, 2024 20.89 20.89 20.86 20.86 21,767,268 -0.04(-0.19%)
Oct 30, 2024 20.90 20.90 20.89 20.90 8,245,230 +0.02(+0.10%)
Oct 29, 2024 20.90 20.90 20.86 20.88 12,242,271 -0.02(-0.10%)
Oct 28, 2024 20.90 20.92 20.89 20.90 7,895,532 +0.01(+0.05%)
Oct 25, 2024 20.90 20.90 20.87 20.89 19,595,808 +0.01(+0.05%)
Oct 24, 2024 20.89 20.89 20.86 20.88 9,559,709 +0.01(+0.05%)
Oct 23, 2024 20.90 20.90 20.85 20.87 24,512,420 -0.02(-0.09%)
Oct 22, 2024 20.89 20.90 20.89 20.89 3,918,962 +0.00(+0.00%)
Oct 21, 2024 20.89 20.90 20.87 20.89 8,765,259 +0.02(+0.12%)
Oct 18, 2024 20.87 20.88 20.85 20.86 18,978,322 +0.00(+0.00%)
Oct 17, 2024 20.86 20.87 20.84 20.86 15,313,760 +0.01(+0.05%)
Oct 16, 2024 20.86 20.87 20.83 20.85 6,642,709 -0.01(-0.05%)
Oct 15, 2024 20.84 20.86 20.83 20.86 14,127,147 +0.02(+0.09%)
Oct 14, 2024 20.84 20.85 20.84 20.84 1,501,743 +0.01(+0.05%)
Oct 11, 2024 20.82 20.84 20.80 20.83 13,561,953 +0.02(+0.09%)
Oct 10, 2024 20.80 20.82 20.80 20.81 11,777,014 +0.02(+0.09%)
Oct 09, 2024 20.78 20.80 20.76 20.80 6,981,551 +0.03(+0.14%)
Oct 08, 2024 20.77 20.78 20.75 20.77 11,129,345 +0.02(+0.09%)
Oct 07, 2024 20.75 20.77 20.74 20.75 14,030,312 -0.02(-0.09%)
Oct 04, 2024 20.72 20.78 20.72 20.77 12,313,824 +0.08(+0.38%)
Oct 03, 2024 20.71 20.72 20.69 20.69 5,733,081 -0.01(-0.05%)
Oct 02, 2024 20.72 20.72 20.69 20.70 5,565,203 +0.00(+0.00%)
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.