Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 20.98 21.02 20.92 20.93 13,497,319 -0.05(-0.24%)
May 13, 2022 20.88 21.06 20.84 20.98 16,185,710 +0.15(+0.72%)
May 12, 2022 20.89 20.93 20.61 20.83 30,767,574 -0.07(-0.33%)
May 11, 2022 21.16 21.20 20.90 20.90 17,101,732 -0.27(-1.28%)
May 10, 2022 21.18 21.23 21.14 21.17 11,582,177 +0.01(+0.05%)
May 09, 2022 21.32 21.32 21.16 21.16 19,878,980 -0.19(-0.89%)
May 06, 2022 21.46 21.46 21.32 21.35 15,272,211 -0.11(-0.51%)
May 05, 2022 21.56 21.56 21.41 21.46 18,729,858 -0.10(-0.46%)
May 04, 2022 21.48 21.56 21.46 21.56 21,274,600 +0.06(+0.28%)
May 03, 2022 21.49 21.52 21.44 21.50 10,501,246 +0.03(+0.14%)
May 02, 2022 21.56 21.57 21.43 21.47 16,370,135 -0.09(-0.42%)
Apr 29, 2022 21.59 21.62 21.55 21.56 8,728,683 -0.08(-0.37%)
Apr 28, 2022 21.64 21.65 21.58 21.64 10,439,279 +0.05(+0.23%)
Apr 27, 2022 21.61 21.65 21.58 21.59 12,372,376 +0.01(+0.05%)
Apr 26, 2022 21.72 21.72 21.56 21.58 14,891,799 -0.11(-0.51%)
Apr 25, 2022 21.68 21.72 21.61 21.69 12,307,450 +0.03(+0.14%)
Apr 22, 2022 21.75 21.75 21.64 21.66 9,207,461 -0.08(-0.37%)
Apr 21, 2022 21.79 21.79 21.68 21.74 3,917,797 -0.02(-0.09%)
Apr 20, 2022 21.78 21.81 21.72 21.76 7,326,792 -0.01(-0.05%)
Apr 19, 2022 21.78 21.78 21.69 21.77 8,395,971 +0.07(+0.32%)
Apr 18, 2022 21.77 21.78 21.69 21.70 6,134,499 -0.07(-0.32%)
Apr 14, 2022 21.86 21.87 21.74 21.77 10,064,433 -0.08(-0.37%)
Apr 13, 2022 21.80 21.85 21.74 21.85 10,999,654 +0.07(+0.32%)
Apr 12, 2022 21.75 21.79 21.72 21.78 9,097,454 +0.10(+0.46%)
Apr 11, 2022 21.84 21.85 21.67 21.68 12,296,593 -0.18(-0.82%)
Apr 08, 2022 21.88 21.88 21.81 21.86 7,444,275 +0.00(+0.00%)
Apr 07, 2022 21.84 21.88 21.79 21.86 10,538,380 +0.06(+0.28%)
Apr 06, 2022 21.89 21.89 21.79 21.80 12,117,897 -0.12(-0.55%)
Apr 05, 2022 21.97 21.97 21.88 21.92 10,970,552 -0.02(-0.09%)
Apr 04, 2022 21.84 21.95 21.82 21.94 20,273,148 +0.10(+0.46%)
Apr 01, 2022 21.84 21.84 21.73 21.84 11,930,943 +0.07(+0.32%)
Mar 31, 2022 21.78 21.79 21.74 21.77 9,279,007 -0.01(-0.05%)
Mar 30, 2022 21.84 21.84 21.75 21.78 10,684,140 -0.03(-0.14%)
Mar 29, 2022 21.72 21.81 21.69 21.81 15,299,135 +0.13(+0.60%)
Mar 28, 2022 21.61 21.71 21.59 21.68 9,979,088 +0.08(+0.37%)
Mar 25, 2022 21.67 21.67 21.58 21.60 5,245,020 -0.03(-0.14%)
Mar 24, 2022 21.65 21.65 21.56 21.63 9,109,365 +0.02(+0.09%)
Mar 23, 2022 21.72 21.72 21.61 21.61 6,695,826 -0.06(-0.28%)
Mar 22, 2022 21.71 21.72 21.66 21.67 9,715,043 +0.03(+0.14%)
Mar 21, 2022 21.66 21.70 21.62 21.64 11,637,912 -0.05(-0.23%)
Mar 18, 2022 21.66 21.70 21.63 21.69 7,469,730 +0.07(+0.32%)
Mar 17, 2022 21.48 21.70 21.48 21.62 10,980,316 +0.10(+0.46%)
Mar 16, 2022 21.29 21.57 21.29 21.52 14,127,533 +0.19(+0.89%)
Mar 15, 2022 21.32 21.33 21.25 21.33 12,483,025 +0.02(+0.09%)
Mar 14, 2022 21.33 21.36 21.29 21.31 13,785,031 +0.00(+0.00%)
Mar 11, 2022 21.46 21.49 21.28 21.31 19,559,222 -0.14(-0.65%)
Mar 10, 2022 21.56 21.57 21.45 21.45 15,641,573 -0.13(-0.60%)
Mar 09, 2022 21.54 21.61 21.52 21.58 20,208,562 +0.07(+0.33%)
Mar 08, 2022 21.51 21.58 21.48 21.51 19,119,700 -0.02(-0.09%)
Mar 07, 2022 21.71 21.71 21.52 21.53 19,933,800 -0.19(-0.87%)
Mar 04, 2022 21.75 21.75 21.69 21.72 14,705,789 +0.00(+0.00%)
Mar 03, 2022 21.78 21.78 21.72 21.72 12,190,841 -0.03(-0.14%)
Mar 02, 2022 21.76 21.78 21.75 21.75 9,033,802 +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.