Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.14 +0.02 (+0.07%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.46 18.49 18.44 18.45 6,580,894 -0.04(-0.24%)
May 30, 2023 18.49 18.52 18.47 18.49 4,932,013 +0.04(+0.19%)
May 26, 2023 18.47 18.51 18.43 18.46 5,821,110 +0.04(+0.19%)
May 25, 2023 18.47 18.49 18.41 18.42 6,910,123 +0.01(+0.05%)
May 24, 2023 18.50 18.50 18.41 18.41 9,999,979 -0.07(-0.39%)
May 23, 2023 18.49 18.54 18.47 18.49 9,753,426 -0.03(-0.15%)
May 22, 2023 18.49 18.55 18.49 18.51 6,108,906 +0.00(+0.01%)
May 19, 2023 18.50 18.52 18.48 18.51 6,755,581 +0.04(+0.24%)
May 18, 2023 18.48 18.48 18.46 18.47 7,392,913 -0.02(-0.10%)
May 17, 2023 18.47 18.51 18.46 18.48 8,148,356 +0.04(+0.19%)
May 16, 2023 18.55 18.55 18.45 18.45 4,884,204 -0.08(-0.43%)
May 15, 2023 18.47 18.53 18.47 18.53 4,553,857 +0.05(+0.29%)
May 12, 2023 18.47 18.52 18.47 18.48 2,922,733 +0.00(+0.00%)
May 11, 2023 18.52 18.52 18.48 18.48 5,229,338 -0.04(-0.19%)
May 10, 2023 18.53 18.56 18.50 18.51 7,011,346 -0.02(-0.10%)
May 09, 2023 18.51 18.54 18.48 18.53 7,489,314 +0.02(+0.10%)
May 08, 2023 18.50 18.52 18.49 18.51 6,859,316 -0.01(-0.05%)
May 05, 2023 18.49 18.53 18.48 18.52 19,107,008 +0.04(+0.19%)
May 04, 2023 18.54 18.54 18.48 18.48 4,255,157 -0.05(-0.29%)
May 03, 2023 18.58 18.59 18.53 18.54 5,224,722 -0.03(-0.14%)
May 02, 2023 18.55 18.58 18.50 18.56 8,744,354 +0.00(+0.00%)
May 01, 2023 18.52 18.62 18.52 18.56 9,545,296 +0.00(+0.00%)
Apr 28, 2023 18.63 18.63 18.56 18.56 7,803,428 -0.01(-0.05%)
Apr 27, 2023 18.54 18.57 18.52 18.57 5,206,693 +0.06(+0.34%)
Apr 26, 2023 18.56 18.56 18.49 18.51 13,191,005 +0.03(+0.14%)
Apr 25, 2023 18.56 18.61 18.48 18.48 8,019,144 -0.07(-0.38%)
Apr 24, 2023 18.51 18.61 18.51 18.56 5,264,181 +0.04(+0.21%)
Apr 21, 2023 18.51 18.54 18.51 18.52 7,737,687 -0.01(-0.05%)
Apr 20, 2023 18.48 18.53 18.48 18.53 6,561,541 -0.01(-0.05%)
Apr 19, 2023 18.53 18.59 18.52 18.53 5,474,485 +0.00(+0.00%)
Apr 18, 2023 18.56 18.59 18.53 18.53 7,710,271 -0.02(-0.09%)
Apr 17, 2023 18.52 18.55 18.51 18.55 6,583,449 +0.05(+0.29%)
Apr 14, 2023 18.55 18.57 18.50 18.50 6,238,675 -0.05(-0.29%)
Apr 13, 2023 18.53 18.56 18.34 18.55 8,372,331 +0.06(+0.33%)
Apr 12, 2023 18.50 18.54 18.48 18.49 5,535,251 -0.01(-0.05%)
Apr 11, 2023 18.49 18.52 18.45 18.50 8,970,245 +0.05(+0.29%)
Apr 10, 2023 18.39 18.48 18.39 18.45 10,318,126 +0.03(+0.14%)
Apr 06, 2023 18.38 18.44 18.38 18.42 9,455,512 +0.01(+0.05%)
Apr 05, 2023 18.41 18.43 18.38 18.41 9,416,855 +0.00(+0.00%)
Apr 04, 2023 18.38 18.44 18.38 18.41 8,861,962 +0.02(+0.10%)
Apr 03, 2023 18.32 18.41 18.32 18.39 6,174,068 +0.03(+0.14%)
Mar 31, 2023 18.37 18.45 18.37 18.37 23,262,066 +0.00(+0.00%)
Mar 30, 2023 18.30 18.39 18.30 18.37 7,024,979 +0.07(+0.39%)
Mar 29, 2023 18.27 18.30 18.24 18.30 11,449,638 +0.10(+0.53%)
Mar 28, 2023 18.23 18.23 18.13 18.20 7,697,742 +0.04(+0.24%)
Mar 27, 2023 18.18 18.18 18.12 18.15 7,820,624 +0.11(+0.64%)
Mar 24, 2023 18.14 18.18 18.04 18.04 7,523,223 -0.11(-0.58%)
Mar 23, 2023 18.16 18.23 18.07 18.15 8,253,927 -0.01(-0.05%)
Mar 22, 2023 18.23 18.25 18.15 18.15 6,845,634 -0.04(-0.24%)
Mar 21, 2023 18.05 18.22 18.03 18.20 19,251,604 +0.16(+0.88%)
Mar 20, 2023 17.98 18.06 17.95 18.04 19,360,046 +0.04(+0.23%)
Mar 17, 2023 18.11 18.11 17.99 18.00 14,513,696 -0.11(-0.63%)
Mar 16, 2023 18.01 18.11 17.98 18.11 10,124,922 +0.08(+0.44%)
Mar 15, 2023 18.09 18.11 17.95 18.03 21,595,714 -0.14(-0.77%)
Mar 14, 2023 18.13 18.22 18.13 18.17 9,747,209 +0.11(+0.63%)
Mar 13, 2023 18.27 18.27 17.95 18.06 42,976,352 -0.28(-1.53%)
Mar 10, 2023 18.35 18.38 18.29 18.34 18,385,924 -0.02(-0.10%)
Mar 09, 2023 18.45 18.46 18.36 18.36 12,667,308 -0.08(-0.43%)
Mar 08, 2023 18.40 18.45 18.40 18.44 9,070,152 +0.03(+0.14%)
Mar 07, 2023 18.50 18.50 18.41 18.41 8,459,316 -0.07(-0.38%)
Mar 06, 2023 18.52 18.52 18.45 18.48 6,399,676 -0.01(-0.05%)
Mar 03, 2023 18.43 18.49 18.40 18.49 8,528,116 +0.09(+0.48%)
Mar 02, 2023 18.39 18.40 18.37 18.40 5,127,887 +0.03(+0.14%)
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.