Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.13 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 18.37 18.39 18.36 18.38 4,413,389 +0.00(+0.00%)
Feb 28, 2023 18.38 18.40 18.34 18.38 7,909,811 +0.01(+0.05%)
Feb 27, 2023 18.32 18.37 18.32 18.37 9,437,902 +0.05(+0.29%)
Feb 24, 2023 18.31 18.35 18.31 18.31 4,985,338 -0.02(-0.10%)
Feb 23, 2023 18.35 18.35 18.31 18.33 4,565,727 +0.04(+0.19%)
Feb 22, 2023 18.31 18.34 18.28 18.30 8,531,756 -0.01(-0.05%)
Feb 21, 2023 18.38 18.39 18.31 18.31 8,399,740 -0.07(-0.38%)
Feb 17, 2023 18.38 18.40 18.35 18.37 9,396,551 -0.03(-0.19%)
Feb 16, 2023 18.35 18.43 18.35 18.41 5,849,434 -0.01(-0.05%)
Feb 15, 2023 18.43 18.45 18.42 18.42 5,074,040 -0.04(-0.24%)
Feb 14, 2023 18.43 18.47 18.42 18.46 10,961,720 +0.03(+0.19%)
Feb 13, 2023 18.43 18.45 18.41 18.43 8,363,559 -0.02(-0.09%)
Feb 10, 2023 18.43 18.44 18.38 18.44 8,232,084 +0.04(+0.24%)
Feb 09, 2023 18.34 18.46 18.34 18.40 9,314,894 -0.04(-0.24%)
Feb 08, 2023 18.42 18.48 18.41 18.44 10,985,434 -0.01(-0.05%)
Feb 07, 2023 18.44 18.49 18.43 18.45 9,890,274 +0.01(+0.05%)
Feb 06, 2023 18.44 18.45 18.41 18.44 4,188,251 +0.00(+0.00%)
Feb 03, 2023 18.44 18.46 18.42 18.44 9,127,768 -0.03(-0.14%)
Feb 02, 2023 18.43 18.48 18.43 18.47 9,192,854 +0.05(+0.28%)
Feb 01, 2023 18.42 18.44 18.34 18.42 10,302,678 +0.02(+0.09%)
Jan 31, 2023 18.35 18.40 18.34 18.40 14,172,241 +0.09(+0.48%)
Jan 30, 2023 18.37 18.37 18.30 18.31 5,959,232 -0.04(-0.24%)
Jan 27, 2023 18.38 18.42 18.34 18.36 5,745,984 -0.02(-0.10%)
Jan 26, 2023 18.40 18.41 18.36 18.37 7,490,678 +0.01(+0.05%)
Jan 25, 2023 18.35 18.37 18.31 18.37 5,686,594 +0.01(+0.05%)
Jan 24, 2023 18.33 18.36 18.32 18.36 5,039,882 +0.00(+0.00%)
Jan 23, 2023 18.33 18.38 18.30 18.36 14,003,812 +0.05(+0.25%)
Jan 20, 2023 18.35 18.38 18.29 18.31 10,376,292 -0.01(-0.05%)
Jan 19, 2023 18.32 18.34 18.29 18.32 8,175,186 +0.00(+0.00%)
Jan 18, 2023 18.35 18.39 18.31 18.32 22,789,688 -0.01(-0.05%)
Jan 17, 2023 18.31 18.35 18.24 18.33 5,138,269 +0.02(+0.09%)
Jan 13, 2023 18.29 18.35 18.28 18.31 8,634,480 -0.01(-0.05%)
Jan 12, 2023 18.23 18.32 18.22 18.32 7,865,298 +0.06(+0.33%)
Jan 11, 2023 18.22 18.26 18.19 18.26 7,488,830 +0.07(+0.38%)
Jan 10, 2023 18.20 18.24 18.16 18.19 9,203,803 -0.03(-0.14%)
Jan 09, 2023 18.16 18.25 18.16 18.22 9,986,968 +0.06(+0.33%)
Jan 06, 2023 18.00 18.16 18.00 18.16 10,328,314 +0.17(+0.96%)
Jan 05, 2023 17.96 18.00 17.93 17.98 10,000,434 +0.02(+0.10%)
Jan 04, 2023 17.89 17.97 17.89 17.96 12,790,213 +0.10(+0.53%)
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.