Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 21.11 21.11 21.05 21.08 9,151,831 +0.04(+0.19%)
Feb 21, 2024 21.05 21.07 21.03 21.04 8,595,905 +0.02(+0.10%)
Feb 20, 2024 21.03 21.04 20.99 21.02 7,174,444 +0.02(+0.09%)
Feb 16, 2024 20.98 21.02 20.98 21.00 10,021,846 +0.02(+0.09%)
Feb 15, 2024 20.97 20.99 20.96 20.98 5,887,251 +0.02(+0.09%)
Feb 14, 2024 20.96 20.97 20.93 20.96 7,660,947 +0.03(+0.14%)
Feb 13, 2024 20.92 20.94 20.91 20.93 7,592,903 -0.01(-0.05%)
Feb 12, 2024 20.94 20.96 20.93 20.94 4,403,375 -0.01(-0.05%)
Feb 09, 2024 20.94 20.97 20.94 20.95 6,307,348 +0.00(+0.00%)
Feb 08, 2024 20.93 20.95 20.93 20.95 4,322,030 +0.03(+0.14%)
Feb 07, 2024 20.95 20.95 20.91 20.92 7,732,440 +0.00(+0.00%)
Feb 06, 2024 20.90 20.92 20.89 20.92 3,507,367 +0.05(+0.24%)
Feb 05, 2024 20.89 20.89 20.87 20.87 6,576,447 -0.01(-0.05%)
Feb 02, 2024 20.87 20.90 20.87 20.88 6,955,565 -0.01(-0.05%)
Feb 01, 2024 20.88 20.90 20.86 20.89 13,167,384 +0.02(+0.10%)
Jan 31, 2024 20.91 20.91 20.86 20.87 10,493,953 -0.04(-0.19%)
Jan 30, 2024 20.92 20.93 20.90 20.91 5,585,689 -0.01(-0.05%)
Jan 29, 2024 20.91 20.93 20.89 20.92 8,654,657 +0.03(+0.14%)
Jan 26, 2024 20.92 20.92 20.89 20.89 5,421,033 -0.02(-0.09%)
Jan 25, 2024 20.91 20.92 20.88 20.91 10,777,191 +0.04(+0.19%)
Jan 24, 2024 20.96 20.96 20.87 20.87 9,483,211 -0.04(-0.19%)
Jan 23, 2024 20.94 20.94 20.90 20.91 8,182,906 -0.01(-0.05%)
Jan 22, 2024 20.94 20.94 20.91 20.92 7,880,023 +0.03(+0.13%)
Jan 19, 2024 20.89 20.91 20.86 20.90 8,768,034 +0.01(+0.05%)
Jan 18, 2024 20.89 20.91 20.88 20.89 4,460,473 -0.01(-0.05%)
Jan 17, 2024 20.90 20.91 20.88 20.90 5,913,848 -0.02(-0.09%)
Jan 16, 2024 20.93 20.93 20.90 20.92 9,046,080 +0.00(+0.00%)
Jan 12, 2024 20.93 20.94 20.91 20.92 6,038,924 +0.00(+0.00%)
Jan 11, 2024 20.92 20.92 20.89 20.92 4,458,924 +0.02(+0.09%)
Jan 10, 2024 20.90 20.92 20.89 20.90 5,851,129 +0.00(+0.00%)
Jan 09, 2024 20.92 20.92 20.89 20.90 8,345,462 -0.02(-0.09%)
Jan 08, 2024 20.88 20.92 20.87 20.92 8,407,746 +0.05(+0.24%)
Jan 05, 2024 20.88 20.90 20.85 20.87 11,436,837 +0.01(+0.05%)
Jan 04, 2024 20.88 20.92 20.86 20.86 7,469,093 -0.03(-0.14%)
Jan 03, 2024 20.91 20.91 20.87 20.89 6,446,163 -0.01(-0.05%)
Jan 02, 2024 20.91 20.92 20.87 20.90 17,672,860 -0.01(-0.05%)
Dec 29, 2023 20.92 20.94 20.90 20.91 4,285,090 +0.00(+0.00%)
Dec 28, 2023 20.94 20.95 20.91 20.91 6,965,136 -0.04(-0.19%)
Dec 27, 2023 20.92 20.95 20.91 20.94 13,879,641 +0.06(+0.28%)
Dec 26, 2023 20.88 20.91 20.88 20.89 4,123,233 +0.00(+0.00%)
Dec 22, 2023 20.90 20.91 20.87 20.89 11,285,233 +0.02(+0.09%)
Dec 21, 2023 20.86 20.88 20.84 20.87 15,200,647 +0.05(+0.24%)
Dec 20, 2023 20.84 20.86 20.82 20.82 20,481,680 -0.01(-0.05%)
Dec 19, 2023 20.80 20.86 20.77 20.83 21,806,210 +0.05(+0.24%)
Dec 18, 2023 20.74 20.79 20.74 20.78 11,162,097 +0.05(+0.23%)
Dec 15, 2023 20.74 20.76 20.69 20.73 19,217,600 +0.02(+0.09%)
Dec 14, 2023 20.66 20.71 20.65 20.71 15,205,637 +0.09(+0.43%)
Dec 13, 2023 20.60 20.65 20.59 20.62 10,656,758 +0.02(+0.10%)
Dec 12, 2023 20.60 20.61 20.56 20.60 9,611,286 +0.02(+0.10%)
Dec 11, 2023 20.57 20.59 20.56 20.58 6,188,551 +0.01(+0.05%)
Dec 08, 2023 20.58 20.59 20.56 20.57 6,108,893 +0.01(+0.05%)
Dec 07, 2023 20.56 20.58 20.54 20.56 6,326,869 +0.04(+0.19%)
Dec 06, 2023 20.56 20.56 20.52 20.52 7,712,731 -0.01(-0.05%)
Dec 05, 2023 20.50 20.53 20.50 20.53 7,363,839 +0.04(+0.19%)
Dec 04, 2023 20.49 20.51 20.47 20.50 7,322,978 +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.