Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.66 19.69 19.65 19.69 14,314,855 +0.05(+0.24%)
Jun 29, 2023 19.56 19.64 19.56 19.64 8,216,976 +0.07(+0.33%)
Jun 28, 2023 19.49 19.60 19.49 19.58 5,041,393 +0.07(+0.38%)
Jun 27, 2023 19.51 19.51 19.47 19.50 2,598,170 +0.03(+0.14%)
Jun 26, 2023 19.49 19.50 19.45 19.48 9,880,606 +0.01(+0.05%)
Jun 23, 2023 19.48 19.48 19.45 19.47 4,970,781 -0.01(-0.05%)
Jun 22, 2023 19.45 19.48 19.45 19.48 4,155,823 +0.02(+0.10%)
Jun 21, 2023 19.46 19.48 19.45 19.46 3,467,581 -0.02(-0.10%)
Jun 20, 2023 19.48 19.52 19.46 19.48 7,178,504 -0.02(-0.09%)
Jun 16, 2023 19.52 19.52 19.48 19.49 5,139,737 +0.02(+0.10%)
Jun 15, 2023 19.43 19.48 19.43 19.48 10,488,099 +0.02(+0.10%)
Jun 14, 2023 19.44 19.46 19.42 19.46 6,117,300 +0.02(+0.10%)
Jun 13, 2023 19.43 19.47 19.42 19.44 3,456,123 +0.05(+0.24%)
Jun 12, 2023 19.39 19.40 19.37 19.39 4,372,927 +0.04(+0.19%)
Jun 09, 2023 19.35 19.40 19.35 19.35 8,156,193 +0.00(+0.00%)
Jun 08, 2023 19.34 19.35 19.31 19.35 6,188,155 +0.05(+0.24%)
Jun 07, 2023 19.31 19.35 19.30 19.31 8,495,059 +0.01(+0.05%)
Jun 06, 2023 19.23 19.33 19.23 19.30 8,969,038 +0.06(+0.29%)
Jun 05, 2023 19.25 19.30 19.24 19.24 9,853,713 -0.05(-0.24%)
Jun 02, 2023 19.23 19.31 19.22 19.29 13,259,440 +0.09(+0.48%)
Jun 01, 2023 19.16 19.20 19.14 19.20 10,361,460 +0.07(+0.34%)
May 31, 2023 19.14 19.18 19.12 19.13 6,346,570 -0.05(-0.24%)
May 30, 2023 19.18 19.21 19.15 19.18 4,756,400 +0.04(+0.19%)
May 26, 2023 19.15 19.20 19.11 19.14 5,613,839 +0.04(+0.19%)
May 25, 2023 19.15 19.17 19.08 19.10 6,664,075 +0.01(+0.05%)
May 24, 2023 19.19 19.19 19.09 19.09 9,643,912 -0.07(-0.39%)
May 23, 2023 19.17 19.22 19.15 19.17 9,406,138 -0.03(-0.15%)
May 22, 2023 19.17 19.23 19.17 19.20 5,891,387 +0.00(+0.01%)
May 19, 2023 19.19 19.20 19.17 19.19 6,514,936 +0.05(+0.24%)
May 18, 2023 19.16 19.17 19.14 19.15 7,129,565 -0.02(-0.10%)
May 17, 2023 19.15 19.19 19.14 19.17 7,858,098 +0.04(+0.19%)
May 16, 2023 19.23 19.23 19.13 19.13 4,710,221 -0.08(-0.43%)
May 15, 2023 19.15 19.21 19.15 19.21 4,391,641 +0.06(+0.29%)
May 12, 2023 19.15 19.20 19.15 19.16 2,818,621 +0.00(+0.00%)
May 11, 2023 19.20 19.20 19.16 19.16 5,043,060 -0.04(-0.19%)
May 10, 2023 19.21 19.24 19.19 19.19 6,761,590 -0.02(-0.10%)
May 09, 2023 19.19 19.22 19.17 19.21 7,222,532 +0.02(+0.10%)
May 08, 2023 19.19 19.20 19.18 19.19 6,614,976 -0.01(-0.05%)
May 05, 2023 19.18 19.21 19.17 19.20 18,426,386 +0.04(+0.19%)
May 04, 2023 19.22 19.22 19.17 19.17 4,103,581 -0.06(-0.29%)
May 03, 2023 19.27 19.28 19.21 19.22 5,038,608 -0.03(-0.14%)
May 02, 2023 19.23 19.26 19.19 19.25 8,432,865 +0.00(+0.00%)
May 01, 2023 19.20 19.31 19.20 19.25 9,205,277 +0.00(+0.00%)
Apr 28, 2023 19.31 19.31 19.24 19.25 7,525,457 -0.01(-0.05%)
Apr 27, 2023 19.22 19.26 19.20 19.26 5,021,222 +0.06(+0.34%)
Apr 26, 2023 19.25 19.25 19.18 19.19 12,721,119 +0.03(+0.14%)
Apr 25, 2023 19.24 19.30 19.17 19.17 7,733,488 -0.07(-0.38%)
Apr 24, 2023 19.19 19.30 19.19 19.24 5,076,662 +0.04(+0.21%)
Apr 21, 2023 19.19 19.23 19.19 19.20 7,462,015 -0.01(-0.05%)
Apr 20, 2023 19.16 19.22 19.16 19.21 6,327,772 -0.01(-0.05%)
Apr 19, 2023 19.22 19.27 19.20 19.22 5,279,444 +0.00(+0.00%)
Apr 18, 2023 19.25 19.27 19.22 19.22 7,435,576 -0.02(-0.10%)
Apr 17, 2023 19.20 19.24 19.19 19.24 6,348,900 +0.06(+0.29%)
Apr 14, 2023 19.24 19.26 19.18 19.18 6,016,409 -0.06(-0.29%)
Apr 13, 2023 19.21 19.24 19.02 19.24 8,074,048 +0.06(+0.33%)
Apr 12, 2023 19.18 19.23 19.16 19.17 5,338,045 -0.01(-0.05%)
Apr 11, 2023 19.17 19.20 19.14 19.18 8,650,661 +0.05(+0.29%)
Apr 10, 2023 19.07 19.16 19.07 19.13 9,950,521 +0.03(+0.14%)
Apr 06, 2023 19.06 19.12 19.06 19.10 9,118,639 +0.01(+0.05%)
Apr 05, 2023 19.09 19.11 19.06 19.09 9,081,359 +0.00(+0.00%)
Apr 04, 2023 19.05 19.12 19.05 19.09 8,546,236 +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.