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 (%)
Oct 31, 2023 19.38 19.40 19.35 19.38 6,286,130 +0.00(+0.00%)
Oct 30, 2023 19.36 19.39 19.36 19.38 4,256,011 +0.03(+0.14%)
Oct 27, 2023 19.40 19.40 19.34 19.35 6,605,104 -0.04(-0.19%)
Oct 26, 2023 19.38 19.41 19.37 19.39 5,679,792 +0.01(+0.05%)
Oct 25, 2023 19.41 19.41 19.37 19.38 10,005,278 -0.04(-0.19%)
Oct 24, 2023 19.44 19.44 19.40 19.41 5,688,763 +0.02(+0.10%)
Oct 23, 2023 19.39 19.44 19.39 19.39 4,691,172 +0.01(+0.05%)
Oct 20, 2023 19.40 19.41 19.38 19.39 8,144,303 +0.00(+0.00%)
Oct 19, 2023 19.43 19.44 19.38 19.39 4,925,363 -0.06(-0.29%)
Oct 18, 2023 19.43 19.45 19.41 19.44 7,170,417 +0.00(+0.00%)
Oct 17, 2023 19.44 19.47 19.44 19.44 6,078,531 -0.04(-0.19%)
Oct 16, 2023 19.44 19.48 19.42 19.48 6,205,329 +0.04(+0.19%)
Oct 13, 2023 19.42 19.44 19.39 19.44 9,040,199 +0.06(+0.29%)
Oct 12, 2023 19.43 19.44 19.39 19.39 6,611,980 -0.03(-0.14%)
Oct 11, 2023 19.43 19.44 19.39 19.41 7,395,523 +0.00(+0.00%)
Oct 10, 2023 19.39 19.45 19.39 19.41 6,139,695 +0.05(+0.24%)
Oct 09, 2023 19.33 19.40 19.33 19.37 6,635,442 +0.03(+0.14%)
Oct 06, 2023 19.29 19.34 19.27 19.34 6,875,132 +0.03(+0.14%)
Oct 05, 2023 19.27 19.33 19.26 19.31 3,633,520 -0.02(-0.10%)
Oct 04, 2023 19.32 19.33 19.28 19.33 6,877,492 +0.03(+0.14%)
Oct 03, 2023 19.36 19.36 19.29 19.30 11,006,034 -0.06(-0.33%)
Oct 02, 2023 19.35 19.39 19.35 19.37 12,629,414 -0.05(-0.24%)
Sep 29, 2023 19.40 19.41 19.38 19.41 11,213,873 +0.04(+0.19%)
Sep 28, 2023 19.37 19.42 19.35 19.38 11,958,812 +0.00(+0.00%)
Sep 27, 2023 19.40 19.40 19.37 19.38 11,444,774 -0.01(-0.05%)
Sep 26, 2023 19.42 19.46 19.39 19.39 16,631,948 -0.05(-0.24%)
Sep 25, 2023 19.46 19.46 19.43 19.43 3,493,160 -0.02(-0.10%)
Sep 22, 2023 19.49 19.49 19.44 19.45 15,941,099 +0.00(+0.00%)
Sep 21, 2023 19.49 19.51 19.44 19.45 33,320,902 -0.07(-0.38%)
Sep 20, 2023 19.53 19.55 19.52 19.52 13,154,399 +0.00(+0.00%)
Sep 19, 2023 19.53 19.56 19.51 19.52 11,359,875 -0.01(-0.05%)
Sep 18, 2023 19.51 19.54 19.50 19.53 6,220,912 +0.02(+0.09%)
Sep 15, 2023 19.50 19.51 19.48 19.51 7,477,962 +0.02(+0.09%)
Sep 14, 2023 19.51 19.51 19.48 19.50 9,167,922 +0.02(+0.09%)
Sep 13, 2023 19.45 19.50 19.45 19.48 8,211,566 +0.02(+0.09%)
Sep 12, 2023 19.45 19.46 19.43 19.46 5,018,489 +0.02(+0.09%)
Sep 11, 2023 19.45 19.45 19.42 19.44 8,831,421 +0.02(+0.09%)
Sep 08, 2023 19.42 19.44 19.40 19.42 8,480,411 +0.02(+0.09%)
Sep 07, 2023 19.36 19.40 19.35 19.40 6,939,921 +0.05(+0.24%)
Sep 06, 2023 19.39 19.39 19.35 19.36 9,061,715 -0.04(-0.19%)
Sep 05, 2023 19.40 19.40 19.37 19.40 8,042,624 +0.02(+0.09%)
Sep 01, 2023 19.39 19.39 19.34 19.38 6,461,874 +0.03(+0.14%)
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%)
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.