Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.92 17.98 17.84 17.90 17,394,134 -0.05(-0.28%)
May 27, 2022 17.91 18.11 17.83 17.96 26,508,588 +0.08(+0.48%)
May 26, 2022 17.68 17.89 17.68 17.87 26,494,258 +0.19(+1.06%)
May 25, 2022 17.61 17.70 17.56 17.68 16,981,590 +0.03(+0.19%)
May 24, 2022 17.68 17.69 17.55 17.65 14,653,274 -0.03(-0.19%)
May 23, 2022 17.68 17.72 17.62 17.68 9,906,645 +0.03(+0.15%)
May 20, 2022 17.67 17.71 17.61 17.66 17,117,592 +0.01(+0.05%)
May 19, 2022 17.69 17.71 17.61 17.65 16,925,658 -0.06(-0.33%)
May 18, 2022 17.84 17.85 17.68 17.71 15,094,354 -0.15(-0.85%)
May 17, 2022 17.72 17.88 17.72 17.86 13,355,939 +0.13(+0.72%)
May 16, 2022 17.78 17.81 17.72 17.73 15,930,345 -0.04(-0.24%)
May 13, 2022 17.69 17.84 17.66 17.78 19,103,346 +0.13(+0.72%)
May 12, 2022 17.70 17.73 17.46 17.65 36,313,736 -0.06(-0.33%)
May 11, 2022 17.93 17.96 17.71 17.71 20,184,490 -0.23(-1.28%)
May 10, 2022 17.95 17.99 17.91 17.94 13,669,980 +0.01(+0.05%)
May 09, 2022 18.06 18.06 17.93 17.93 23,462,364 -0.16(-0.89%)
May 06, 2022 18.18 18.18 18.06 18.09 18,025,176 -0.09(-0.51%)
May 05, 2022 18.27 18.27 18.14 18.18 22,106,100 -0.08(-0.46%)
May 04, 2022 18.20 18.27 18.18 18.27 25,109,558 +0.05(+0.28%)
May 03, 2022 18.21 18.23 18.17 18.22 12,394,199 +0.03(+0.14%)
May 02, 2022 18.27 18.28 18.16 18.19 19,321,014 -0.08(-0.42%)
Apr 29, 2022 18.29 18.32 18.26 18.27 10,302,115 -0.07(-0.37%)
Apr 28, 2022 18.33 18.34 18.28 18.33 12,321,063 +0.04(+0.23%)
Apr 27, 2022 18.31 18.34 18.28 18.29 14,602,620 +0.01(+0.05%)
Apr 26, 2022 18.40 18.40 18.27 18.28 17,576,192 -0.09(-0.51%)
Apr 25, 2022 18.37 18.40 18.31 18.38 14,525,991 +0.03(+0.14%)
Apr 22, 2022 18.43 18.43 18.33 18.35 10,867,198 -0.07(-0.37%)
Apr 21, 2022 18.46 18.46 18.37 18.42 4,624,019 -0.02(-0.09%)
Apr 20, 2022 18.45 18.48 18.40 18.44 8,647,519 -0.01(-0.05%)
Apr 19, 2022 18.45 18.45 18.38 18.45 9,909,428 +0.06(+0.32%)
Apr 18, 2022 18.45 18.45 18.38 18.39 7,240,303 -0.01(-0.05%)
Apr 14, 2022 18.47 18.48 18.37 18.39 11,911,135 -0.07(-0.37%)
Apr 13, 2022 18.42 18.46 18.37 18.46 13,017,958 +0.06(+0.32%)
Apr 12, 2022 18.38 18.41 18.35 18.40 10,766,727 +0.08(+0.46%)
Apr 11, 2022 18.45 18.46 18.31 18.32 14,552,869 -0.15(-0.82%)
Apr 08, 2022 18.49 18.49 18.43 18.47 8,810,210 +0.00(+0.00%)
Apr 07, 2022 18.45 18.48 18.41 18.47 12,472,046 +0.05(+0.28%)
Apr 06, 2022 18.50 18.50 18.41 18.42 14,341,385 -0.10(-0.55%)
Apr 05, 2022 18.56 18.56 18.49 18.52 12,983,516 -0.02(-0.09%)
Apr 04, 2022 18.45 18.55 18.44 18.54 23,993,026 +0.08(+0.46%)
Apr 01, 2022 18.45 18.45 18.36 18.45 14,120,127 +0.06(+0.32%)
Mar 31, 2022 18.40 18.41 18.37 18.39 10,981,593 -0.01(-0.05%)
Mar 30, 2022 18.45 18.45 18.38 18.40 12,644,551 -0.03(-0.14%)
Mar 29, 2022 18.35 18.43 18.33 18.43 18,106,342 +0.11(+0.60%)
Mar 28, 2022 18.26 18.34 18.24 18.32 11,810,130 +0.07(+0.37%)
Mar 25, 2022 18.31 18.31 18.23 18.25 6,207,418 -0.03(-0.14%)
Mar 24, 2022 18.29 18.29 18.22 18.28 10,780,824 +0.02(+0.09%)
Mar 23, 2022 18.35 18.35 18.26 18.26 7,924,425 -0.05(-0.28%)
Mar 22, 2022 18.34 18.35 18.30 18.31 11,497,636 +0.03(+0.14%)
Mar 21, 2022 18.30 18.33 18.27 18.28 13,773,328 +0.01(+0.04%)
Mar 18, 2022 18.25 18.29 18.23 18.28 8,864,141 +0.06(+0.32%)
Mar 17, 2022 18.10 18.29 18.10 18.22 13,030,066 +0.08(+0.46%)
Mar 16, 2022 17.94 18.18 17.94 18.13 16,764,789 +0.16(+0.89%)
Mar 15, 2022 17.97 17.97 17.91 17.97 14,813,292 +0.02(+0.09%)
Mar 14, 2022 17.97 18.00 17.94 17.96 16,358,351 +0.00(+0.00%)
Mar 11, 2022 18.08 18.11 17.93 17.96 23,210,438 -0.12(-0.65%)
Mar 10, 2022 18.17 18.17 18.08 18.08 18,561,462 -0.11(-0.60%)
Mar 09, 2022 18.15 18.21 18.13 18.19 23,980,994 +0.06(+0.33%)
Mar 08, 2022 18.13 18.19 18.10 18.13 22,688,868 -0.02(-0.09%)
Mar 07, 2022 18.29 18.29 18.13 18.14 23,654,940 -0.16(-0.87%)
Mar 04, 2022 18.33 18.33 18.28 18.30 17,450,992 +0.00(+0.00%)
Mar 03, 2022 18.35 18.36 18.30 18.30 14,466,565 -0.03(-0.14%)
Mar 02, 2022 18.34 18.35 18.33 18.33 10,720,186 +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.