Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.33 20.35 20.31 20.34 10,658,869 +0.02(+0.10%)
Nov 29, 2023 20.34 20.37 20.32 20.32 8,598,923 +0.00(+0.00%)
Nov 28, 2023 20.31 20.33 20.31 20.32 8,208,783 +0.00(+0.00%)
Nov 27, 2023 20.36 20.37 20.31 20.32 6,976,141 -0.01(-0.05%)
Nov 24, 2023 20.39 20.39 20.33 20.33 2,095,802 -0.01(-0.05%)
Nov 22, 2023 20.33 20.39 20.32 20.34 3,612,314 +0.01(+0.05%)
Nov 21, 2023 20.34 20.39 20.31 20.33 4,703,886 +0.00(+0.00%)
Nov 20, 2023 20.36 20.36 20.30 20.33 5,431,014 -0.01(-0.04%)
Nov 17, 2023 20.31 20.37 20.31 20.34 6,096,876 +0.02(+0.10%)
Nov 16, 2023 20.32 20.36 20.31 20.32 5,017,374 +0.00(+0.00%)
Nov 15, 2023 20.34 20.35 20.30 20.32 3,685,008 -0.01(-0.05%)
Nov 14, 2023 20.36 20.37 20.30 20.33 13,923,169 +0.01(+0.05%)
Nov 13, 2023 20.27 20.33 20.27 20.32 8,531,916 +0.01(+0.05%)
Nov 10, 2023 20.27 20.31 20.27 20.31 6,426,555 +0.05(+0.24%)
Nov 09, 2023 20.32 20.32 20.25 20.26 9,552,991 -0.04(-0.19%)
Nov 08, 2023 20.28 20.30 20.27 20.30 6,921,663 +0.03(+0.14%)
Nov 07, 2023 20.25 20.29 20.25 20.27 9,175,496 +0.03(+0.14%)
Nov 06, 2023 20.27 20.29 20.24 20.25 9,857,650 -0.02(-0.10%)
Nov 03, 2023 20.24 20.29 20.24 20.26 9,181,584 +0.04(+0.19%)
Nov 02, 2023 20.12 20.23 20.12 20.23 11,298,282 +0.09(+0.43%)
Nov 01, 2023 20.12 20.14 20.08 20.14 6,500,456 +0.05(+0.24%)
Oct 31, 2023 20.09 20.12 20.06 20.09 6,062,489 +0.00(+0.00%)
Oct 30, 2023 20.07 20.11 20.07 20.09 4,104,595 +0.03(+0.14%)
Oct 27, 2023 20.12 20.12 20.05 20.06 6,370,115 -0.04(-0.19%)
Oct 26, 2023 20.09 20.13 20.08 20.10 5,477,723 +0.01(+0.05%)
Oct 25, 2023 20.13 20.13 20.08 20.09 9,649,321 -0.04(-0.19%)
Oct 24, 2023 20.16 20.16 20.12 20.13 5,486,374 +0.02(+0.10%)
Oct 23, 2023 20.11 20.16 20.10 20.11 4,524,275 +0.01(+0.05%)
Oct 20, 2023 20.12 20.13 20.09 20.10 7,854,625 +0.00(+0.00%)
Oct 19, 2023 20.15 20.16 20.09 20.10 4,750,176 -0.06(-0.29%)
Oct 18, 2023 20.15 20.17 20.13 20.16 6,915,378 +0.00(+0.00%)
Oct 17, 2023 20.16 20.19 20.16 20.16 5,862,329 -0.04(-0.19%)
Oct 16, 2023 20.16 20.20 20.14 20.20 5,984,617 +0.04(+0.19%)
Oct 13, 2023 20.14 20.16 20.11 20.16 8,718,656 +0.06(+0.29%)
Oct 12, 2023 20.15 20.16 20.10 20.10 6,376,803 -0.03(-0.14%)
Oct 11, 2023 20.15 20.16 20.10 20.13 7,132,478 +0.00(+0.00%)
Oct 10, 2023 20.11 20.17 20.10 20.13 5,921,317 +0.05(+0.24%)
Oct 09, 2023 20.04 20.12 20.04 20.08 6,399,431 +0.03(+0.14%)
Oct 06, 2023 20.00 20.05 19.98 20.05 6,630,596 +0.03(+0.14%)
Oct 05, 2023 19.98 20.04 19.98 20.02 3,504,282 -0.02(-0.10%)
Oct 04, 2023 20.03 20.04 19.99 20.04 6,632,872 +0.03(+0.14%)
Oct 03, 2023 20.07 20.07 20.00 20.01 10,614,569 -0.07(-0.33%)
Oct 02, 2023 20.06 20.10 20.06 20.08 12,180,208 -0.05(-0.24%)
Sep 29, 2023 20.12 20.13 20.09 20.13 10,815,016 +0.04(+0.19%)
Sep 28, 2023 20.08 20.14 20.06 20.09 11,533,459 +0.00(+0.00%)
Sep 27, 2023 20.12 20.12 20.08 20.09 11,037,704 -0.01(-0.05%)
Sep 26, 2023 20.14 20.18 20.10 20.10 16,040,380 -0.05(-0.24%)
Sep 25, 2023 20.18 20.18 20.15 20.15 3,368,915 -0.02(-0.10%)
Sep 22, 2023 20.21 20.21 20.16 20.17 15,374,103 +0.00(+0.00%)
Sep 21, 2023 20.21 20.22 20.16 20.17 32,135,736 -0.08(-0.38%)
Sep 20, 2023 20.25 20.27 20.24 20.24 12,686,520 +0.00(+0.00%)
Sep 19, 2023 20.25 20.28 20.23 20.24 10,955,825 -0.01(-0.05%)
Sep 18, 2023 20.23 20.26 20.22 20.25 5,999,645 +0.02(+0.09%)
Sep 15, 2023 20.22 20.23 20.20 20.23 7,211,920 +0.02(+0.09%)
Sep 14, 2023 20.23 20.23 20.20 20.22 8,841,757 +0.02(+0.09%)
Sep 13, 2023 20.17 20.22 20.17 20.20 7,919,425 +0.02(+0.09%)
Sep 12, 2023 20.17 20.18 20.15 20.18 4,839,948 +0.02(+0.09%)
Sep 11, 2023 20.17 20.17 20.14 20.16 8,517,227 +0.02(+0.09%)
Sep 08, 2023 20.14 20.16 20.11 20.14 8,178,705 +0.02(+0.09%)
Sep 07, 2023 20.07 20.12 20.06 20.12 6,693,021 +0.05(+0.24%)
Sep 06, 2023 20.10 20.10 20.06 20.07 8,739,329 -0.04(-0.19%)
Sep 05, 2023 20.11 20.12 20.08 20.11 7,756,493 +0.02(+0.10%)
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.