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 (%)
Aug 31, 2023 19.35 19.36 19.33 19.35 10,522,547 +0.02(+0.09%)
Aug 30, 2023 19.34 19.35 19.32 19.33 5,243,666 +0.01(+0.05%)
Aug 29, 2023 19.29 19.34 19.28 19.32 5,720,752 +0.04(+0.19%)
Aug 28, 2023 19.26 19.29 19.25 19.29 4,500,684 +0.05(+0.24%)
Aug 25, 2023 19.23 19.25 19.21 19.24 6,789,546 +0.04(+0.19%)
Aug 24, 2023 19.25 19.27 19.20 19.20 2,847,576 -0.04(-0.19%)
Aug 23, 2023 19.20 19.24 19.18 19.24 4,573,260 +0.04(+0.19%)
Aug 22, 2023 19.20 19.22 19.18 19.20 6,098,935 +0.00(+0.00%)
Aug 21, 2023 19.20 19.20 19.17 19.20 5,613,215 +0.05(+0.26%)
Aug 18, 2023 19.15 19.16 19.05 19.15 5,162,960 +0.01(+0.05%)
Aug 17, 2023 19.16 19.17 19.13 19.14 6,927,002 -0.01(-0.05%)
Aug 16, 2023 19.14 19.17 19.14 19.15 4,432,530 +0.00(+0.00%)
Aug 15, 2023 19.17 19.17 19.14 19.15 3,716,664 -0.02(-0.09%)
Aug 14, 2023 19.14 19.20 19.14 19.17 4,485,183 +0.01(+0.05%)
Aug 11, 2023 19.14 19.17 19.13 19.16 3,647,894 -0.01(-0.05%)
Aug 10, 2023 19.14 19.18 19.14 19.17 6,342,128 +0.04(+0.19%)
Aug 09, 2023 19.12 19.14 19.09 19.14 5,790,496 +0.04(+0.19%)
Aug 08, 2023 19.09 19.11 19.07 19.10 3,735,863 +0.02(+0.10%)
Aug 07, 2023 19.09 19.11 19.08 19.08 3,736,545 +0.00(+0.00%)
Aug 04, 2023 19.07 19.12 19.07 19.08 8,767,054 +0.03(+0.14%)
Aug 03, 2023 19.06 19.07 19.03 19.05 8,058,736 +0.01(+0.05%)
Aug 02, 2023 19.09 19.09 19.03 19.04 9,402,239 -0.03(-0.14%)
Aug 01, 2023 19.16 19.16 19.07 19.07 10,335,497 -0.04(-0.19%)
Jul 31, 2023 19.09 19.12 19.08 19.11 6,135,706 +0.02(+0.10%)
Jul 28, 2023 19.11 19.11 19.07 19.09 5,409,358 +0.02(+0.10%)
Jul 27, 2023 19.14 19.14 19.07 19.07 5,701,247 -0.04(-0.19%)
Jul 26, 2023 19.10 19.11 19.09 19.11 6,383,495 +0.02(+0.10%)
Jul 25, 2023 19.09 19.09 19.06 19.09 11,661,549 +0.03(+0.14%)
Jul 24, 2023 19.09 19.09 19.05 19.06 3,079,504 +0.01(+0.05%)
Jul 21, 2023 19.05 19.05 19.03 19.05 4,036,682 +0.05(+0.24%)
Jul 20, 2023 19.04 19.05 19.01 19.01 10,781,983 -0.02(-0.10%)
Jul 19, 2023 19.04 19.09 19.03 19.03 10,936,818 -0.02(-0.10%)
Jul 18, 2023 19.04 19.08 19.04 19.04 8,055,057 -0.01(-0.05%)
Jul 17, 2023 19.10 19.10 19.05 19.05 3,972,870 -0.02(-0.09%)
Jul 14, 2023 19.11 19.13 19.07 19.07 4,558,425 -0.04(-0.19%)
Jul 13, 2023 19.11 19.15 19.08 19.11 11,771,344 -0.01(-0.05%)
Jul 12, 2023 19.05 19.12 19.05 19.12 6,072,946 +0.09(+0.47%)
Jul 11, 2023 19.00 19.04 18.97 19.03 4,692,259 +0.05(+0.29%)
Jul 10, 2023 19.00 19.02 18.97 18.97 6,568,171 +0.02(+0.09%)
Jul 07, 2023 18.99 18.99 18.93 18.95 4,380,349 +0.01(+0.05%)
Jul 06, 2023 19.00 19.00 18.93 18.94 17,722,348 -0.06(-0.33%)
Jul 05, 2023 19.04 19.04 19.00 19.01 9,674,305 -0.02(-0.10%)
Jul 03, 2023 19.01 19.03 18.95 19.03 2,891,281 +0.04(+0.19%)
Jun 30, 2023 18.96 18.99 18.95 18.99 14,843,159 +0.05(+0.24%)
Jun 29, 2023 18.86 18.94 18.86 18.94 8,520,232 +0.06(+0.33%)
Jun 28, 2023 18.80 18.90 18.80 18.88 5,227,450 +0.07(+0.38%)
Jun 27, 2023 18.82 18.82 18.77 18.81 2,694,058 +0.03(+0.14%)
Jun 26, 2023 18.80 18.81 18.76 18.78 10,245,260 +0.01(+0.05%)
Jun 23, 2023 18.78 18.79 18.76 18.77 5,154,233 -0.01(-0.05%)
Jun 22, 2023 18.75 18.79 18.75 18.78 4,309,198 +0.02(+0.10%)
Jun 21, 2023 18.76 18.79 18.76 18.76 3,595,555 -0.02(-0.10%)
Jun 20, 2023 18.79 18.83 18.76 18.78 7,443,434 -0.02(-0.09%)
Jun 16, 2023 18.83 18.83 18.78 18.80 5,329,504 +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.