Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.01 18.02 17.98 18.02 7,825,282 +0.02(+0.14%)
May 27, 2021 18.00 18.01 17.97 17.99 4,774,622 +0.00(+0.00%)
May 26, 2021 18.01 18.02 17.97 17.99 9,196,440 +0.02(+0.09%)
May 25, 2021 17.99 18.00 17.83 17.97 7,542,582 +0.01(+0.05%)
May 24, 2021 18.02 18.02 17.96 17.97 7,623,592 -0.01(-0.07%)
May 21, 2021 18.00 18.00 17.96 17.98 3,950,762 -0.01(-0.05%)
May 20, 2021 17.96 18.00 17.94 17.99 8,608,687 +0.03(+0.18%)
May 19, 2021 17.95 17.96 17.92 17.96 4,376,433 -0.02(-0.09%)
May 18, 2021 17.96 17.98 17.95 17.97 3,552,679 +0.02(+0.09%)
May 17, 2021 17.96 17.98 17.92 17.96 2,442,437 +0.00(+0.00%)
May 14, 2021 17.95 17.98 17.94 17.96 5,747,845 +0.02(+0.14%)
May 13, 2021 17.95 17.95 17.91 17.93 1,493,559 +0.02(+0.09%)
May 12, 2021 17.92 17.93 17.90 17.91 6,500,163 -0.02(-0.09%)
May 11, 2021 17.92 17.94 17.91 17.93 3,887,573 -0.01(-0.05%)
May 10, 2021 17.94 17.95 17.93 17.94 4,231,366 +0.01(+0.05%)
May 07, 2021 17.96 17.96 17.93 17.93 2,843,996 +0.00(+0.00%)
May 06, 2021 17.94 17.96 17.92 17.93 3,296,456 +0.01(+0.05%)
May 05, 2021 17.93 17.95 17.91 17.92 6,276,227 +0.00(+0.00%)
May 04, 2021 17.95 17.95 17.91 17.92 5,424,629 -0.01(-0.05%)
May 03, 2021 17.95 17.96 17.92 17.93 6,872,013 +0.00(+0.00%)
Apr 30, 2021 17.94 17.94 17.91 17.93 8,908,460 +0.01(+0.05%)
Apr 29, 2021 17.93 17.95 17.91 17.92 4,677,455 +0.00(+0.00%)
Apr 28, 2021 17.93 17.94 17.91 17.92 2,863,004 +0.02(+0.09%)
Apr 27, 2021 17.93 17.94 17.90 17.91 4,704,612 -0.01(-0.05%)
Apr 26, 2021 17.95 17.95 17.91 17.91 6,404,943 -0.02(-0.14%)
Apr 23, 2021 17.92 17.96 17.91 17.94 15,950,785 +0.04(+0.23%)
Apr 22, 2021 17.92 17.93 17.89 17.90 6,929,275 -0.01(-0.05%)
Apr 21, 2021 17.91 17.92 17.90 17.91 8,026,806 +0.01(+0.05%)
Apr 20, 2021 17.91 17.91 17.88 17.90 6,800,606 -0.02(-0.09%)
Apr 19, 2021 17.94 17.94 17.91 17.91 5,198,935 -0.00(-0.01%)
Apr 16, 2021 17.95 17.95 17.91 17.92 6,985,354 -0.01(-0.05%)
Apr 15, 2021 17.95 17.96 17.92 17.92 7,324,745 +0.02(+0.09%)
Apr 14, 2021 17.96 17.96 17.90 17.91 11,975,856 -0.03(-0.18%)
Apr 13, 2021 17.95 17.96 17.92 17.94 9,980,618 +0.01(+0.04%)
Apr 12, 2021 17.96 17.97 17.93 17.93 5,712,331 -0.03(-0.18%)
Apr 09, 2021 17.95 17.96 17.93 17.96 8,192,536 +0.03(+0.18%)
Apr 08, 2021 17.96 17.98 17.92 17.93 10,824,803 -0.01(-0.04%)
Apr 07, 2021 17.93 17.96 17.93 17.94 8,206,919 +0.02(+0.09%)
Apr 06, 2021 17.92 17.94 17.92 17.92 6,937,810 +0.02(+0.09%)
Apr 05, 2021 17.90 17.94 17.90 17.91 9,491,999 +0.02(+0.09%)
Apr 01, 2021 17.87 17.90 17.85 17.89 10,613,216 +0.02(+0.14%)
Mar 31, 2021 17.88 17.88 17.85 17.87 4,721,961 +0.02(+0.09%)
Mar 30, 2021 17.86 17.86 17.84 17.85 4,938,215 -0.01(-0.05%)
Mar 29, 2021 17.88 17.90 17.85 17.86 4,239,541 -0.02(-0.14%)
Mar 26, 2021 17.88 17.90 17.85 17.88 6,583,456 +0.01(+0.05%)
Mar 25, 2021 17.88 17.88 17.83 17.88 9,758,889 +0.02(+0.09%)
Mar 24, 2021 17.88 17.88 17.85 17.86 5,444,931 +0.00(+0.00%)
Mar 23, 2021 17.85 17.90 17.84 17.86 9,903,125 -0.02(-0.09%)
Mar 22, 2021 17.88 17.89 17.87 17.88 5,458,271 +0.01(+0.05%)
Mar 19, 2021 17.86 17.88 17.83 17.87 7,390,476 +0.02(+0.14%)
Mar 18, 2021 17.88 17.88 17.84 17.84 4,551,493 -0.03(-0.18%)
Mar 17, 2021 17.89 17.91 17.87 17.88 5,061,229 -0.02(-0.14%)
Mar 16, 2021 17.91 17.92 17.87 17.90 9,350,354 -0.02(-0.09%)
Mar 15, 2021 17.92 17.92 17.89 17.92 10,454,264 +0.02(+0.09%)
Mar 12, 2021 17.89 17.91 17.88 17.90 3,081,103 -0.01(-0.04%)
Mar 11, 2021 17.92 17.93 17.89 17.91 8,149,448 +0.01(+0.04%)
Mar 10, 2021 17.88 17.91 17.86 17.90 5,541,014 +0.03(+0.18%)
Mar 09, 2021 17.90 17.90 17.86 17.87 5,508,031 +0.01(+0.05%)
Mar 08, 2021 17.88 17.91 17.84 17.86 5,113,814 -0.04(-0.23%)
Mar 05, 2021 17.87 17.90 17.84 17.90 10,896,196 +0.05(+0.27%)
Mar 04, 2021 17.88 17.92 17.82 17.85 13,815,232 -0.02(-0.14%)
Mar 03, 2021 17.89 17.91 17.87 17.88 7,605,309 -0.02(-0.09%)
Mar 02, 2021 17.93 17.95 17.89 17.89 11,180,326 -0.02(-0.09%)
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.