Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 21.03 21.03 21.01 21.02 14,134,997 +0.00(+0.00%)
Jun 24, 2024 21.02 21.03 21.00 21.02 11,767,179 +0.03(+0.16%)
Jun 21, 2024 21.00 21.01 20.98 20.99 12,584,817 -0.02(-0.09%)
Jun 20, 2024 21.01 21.01 20.97 21.01 20,960,534 +0.02(+0.09%)
Jun 18, 2024 21.00 21.01 20.99 20.99 12,165,961 +0.00(+0.00%)
Jun 17, 2024 20.99 21.00 20.96 20.99 10,314,782 +0.04(+0.19%)
Jun 14, 2024 21.01 21.02 20.95 20.95 16,620,116 -0.07(-0.33%)
Jun 13, 2024 21.05 21.06 21.01 21.02 23,217,462 -0.02(-0.09%)
Jun 12, 2024 21.05 21.06 21.03 21.04 18,067,060 +0.01(+0.05%)
Jun 11, 2024 21.04 21.04 21.03 21.03 3,129,593 -0.01(-0.05%)
Jun 10, 2024 21.04 21.04 21.03 21.04 4,318,434 +0.02(+0.09%)
Jun 07, 2024 21.01 21.04 21.00 21.02 7,684,765 +0.01(+0.05%)
Jun 06, 2024 21.02 21.02 21.00 21.01 9,673,455 +0.00(+0.00%)
Jun 05, 2024 21.01 21.02 20.99 21.01 12,719,308 +0.01(+0.05%)
Jun 04, 2024 21.01 21.01 20.99 21.00 7,672,579 -0.01(-0.05%)
Jun 03, 2024 21.00 21.01 20.98 21.01 9,980,241 +0.03(+0.14%)
May 31, 2024 20.96 20.99 20.95 20.98 7,184,959 +0.03(+0.14%)
May 30, 2024 20.96 20.97 20.94 20.95 9,420,741 +0.01(+0.05%)
May 29, 2024 20.95 20.95 20.93 20.94 5,764,921 -0.01(-0.05%)
May 28, 2024 20.97 20.98 20.94 20.95 8,446,603 +0.00(+0.00%)
May 24, 2024 20.97 20.97 20.94 20.95 5,508,980 +0.02(+0.10%)
May 23, 2024 20.97 20.97 20.92 20.93 12,471,931 -0.01(-0.05%)
May 22, 2024 20.96 20.99 20.93 20.94 24,479,840 +0.00(+0.00%)
May 21, 2024 20.95 20.95 20.92 20.94 5,617,982 +0.01(+0.05%)
May 20, 2024 20.95 20.95 20.92 20.93 12,047,793 +0.01(+0.03%)
May 17, 2024 20.92 20.93 20.90 20.92 7,302,733 +0.03(+0.14%)
May 16, 2024 20.92 20.92 20.89 20.89 8,644,419 -0.03(-0.14%)
May 15, 2024 20.93 20.94 20.91 20.92 15,136,773 +0.00(+0.00%)
May 14, 2024 20.91 20.92 20.89 20.92 6,747,828 +0.03(+0.14%)
May 13, 2024 20.91 20.92 20.89 20.89 5,641,016 -0.01(-0.05%)
May 10, 2024 20.92 20.92 20.89 20.90 5,346,492 -0.01(-0.05%)
May 09, 2024 20.90 20.91 20.89 20.91 4,037,746 +0.03(+0.14%)
May 08, 2024 20.91 20.92 20.88 20.88 35,847,840 -0.02(-0.09%)
May 07, 2024 20.90 20.93 20.89 20.90 14,458,606 +0.00(+0.00%)
May 06, 2024 20.89 20.90 20.86 20.90 15,235,417 +0.03(+0.14%)
May 03, 2024 20.86 20.88 20.84 20.87 18,306,040 +0.05(+0.24%)
May 02, 2024 20.79 20.83 20.77 20.82 15,434,390 +0.04(+0.19%)
May 01, 2024 20.77 20.79 20.73 20.78 17,303,858 +0.03(+0.14%)
Apr 30, 2024 20.77 20.79 20.73 20.75 9,521,854 -0.02(-0.10%)
Apr 29, 2024 20.79 20.80 20.76 20.77 11,893,752 -0.01(-0.05%)
Apr 26, 2024 20.77 20.78 20.74 20.78 14,960,620 +0.05(+0.24%)
Apr 25, 2024 20.76 20.76 20.71 20.73 11,328,135 -0.04(-0.19%)
Apr 24, 2024 20.78 20.78 20.74 20.77 9,315,566 +0.01(+0.05%)
Apr 23, 2024 20.72 20.77 20.69 20.76 10,251,974 +0.06(+0.29%)
Apr 22, 2024 20.69 20.70 20.66 20.70 9,167,341 +0.05(+0.23%)
Apr 19, 2024 20.68 20.68 20.65 20.66 9,050,975 -0.01(-0.05%)
Apr 18, 2024 20.67 20.67 20.63 20.67 17,309,158 +0.03(+0.14%)
Apr 17, 2024 20.66 20.67 20.62 20.64 14,539,610 +0.01(+0.05%)
Apr 16, 2024 20.68 20.69 20.63 20.63 16,026,719 -0.01(-0.05%)
Apr 15, 2024 20.69 20.69 20.64 20.64 15,662,790 +0.00(+0.00%)
Apr 12, 2024 20.68 20.68 20.64 20.64 7,331,820 -0.03(-0.14%)
Apr 11, 2024 20.70 20.70 20.65 20.67 7,843,134 +0.00(+0.00%)
Apr 10, 2024 20.70 20.70 20.67 20.67 16,652,220 -0.05(-0.24%)
Apr 09, 2024 20.70 20.71 20.69 20.71 10,731,725 +0.03(+0.14%)
Apr 08, 2024 20.68 20.71 20.66 20.69 18,476,602 +0.03(+0.14%)
Apr 05, 2024 20.66 20.71 20.65 20.66 8,836,097 +0.04(+0.19%)
Apr 04, 2024 20.71 20.72 20.62 20.62 17,981,054 -0.06(-0.28%)
Apr 03, 2024 20.70 20.70 20.68 20.68 9,895,022 -0.01(-0.05%)
Apr 02, 2024 20.68 20.71 20.67 20.69 14,256,950 -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.