Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 21.12 21.14 21.11 21.14 13,073,376 +0.03(+0.14%)
Jul 10, 2024 21.11 21.13 21.10 21.11 8,489,350 +0.01(+0.05%)
Jul 09, 2024 21.10 21.12 21.09 21.10 14,440,043 +0.03(+0.14%)
Jul 08, 2024 21.09 21.10 21.07 21.07 6,503,579 -0.01(-0.05%)
Jul 05, 2024 21.08 21.09 21.07 21.08 4,650,974 +0.03(+0.14%)
Jul 03, 2024 21.06 21.08 21.05 21.05 5,535,058 +0.01(+0.05%)
Jul 02, 2024 21.06 21.07 21.04 21.04 5,286,220 +0.01(+0.05%)
Jul 01, 2024 21.05 21.06 21.03 21.03 8,606,963 -0.01(-0.05%)
Jun 28, 2024 21.05 21.06 21.02 21.04 8,671,044 +0.01(+0.05%)
Jun 27, 2024 21.02 21.04 21.00 21.03 14,565,915 +0.02(+0.10%)
Jun 26, 2024 21.02 21.03 21.00 21.01 16,108,259 -0.01(-0.05%)
Jun 25, 2024 21.03 21.03 21.01 21.02 14,134,997 +0.00(+0.00%)
Jun 24, 2024 21.02 21.03 21.00 21.02 11,767,179 +0.03(+0.16%)
Jun 21, 2024 21.00 21.01 20.98 20.99 12,584,865 -0.02(-0.09%)
Jun 20, 2024 21.01 21.01 20.97 21.01 20,960,614 +0.02(+0.09%)
Jun 18, 2024 21.00 21.01 20.99 20.99 12,166,008 +0.00(+0.00%)
Jun 17, 2024 20.99 21.00 20.96 20.99 10,314,822 +0.04(+0.19%)
Jun 14, 2024 21.01 21.02 20.95 20.95 16,620,180 -0.07(-0.33%)
Jun 13, 2024 21.05 21.06 21.01 21.02 23,217,550 -0.02(-0.09%)
Jun 12, 2024 21.05 21.06 21.03 21.04 18,067,128 +0.01(+0.05%)
Jun 11, 2024 21.04 21.04 21.03 21.03 3,129,605 -0.01(-0.05%)
Jun 10, 2024 21.04 21.04 21.03 21.04 4,318,451 +0.02(+0.09%)
Jun 07, 2024 21.01 21.04 21.00 21.02 7,684,794 +0.01(+0.05%)
Jun 06, 2024 21.02 21.02 21.00 21.01 9,673,492 +0.00(+0.00%)
Jun 05, 2024 21.01 21.02 20.99 21.01 12,719,357 +0.01(+0.05%)
Jun 04, 2024 21.01 21.01 20.99 21.00 7,672,608 -0.01(-0.05%)
Jun 03, 2024 21.00 21.01 20.98 21.01 9,980,279 +0.03(+0.14%)
May 31, 2024 20.96 20.99 20.95 20.98 7,184,986 +0.03(+0.14%)
May 30, 2024 20.96 20.97 20.94 20.95 9,420,777 +0.01(+0.05%)
May 29, 2024 20.95 20.95 20.93 20.94 5,764,944 -0.01(-0.05%)
May 28, 2024 20.97 20.98 20.94 20.95 8,446,635 +0.00(+0.00%)
May 24, 2024 20.97 20.97 20.94 20.95 5,509,001 +0.02(+0.10%)
May 23, 2024 20.97 20.97 20.92 20.93 12,471,979 -0.01(-0.05%)
May 22, 2024 20.96 20.99 20.93 20.94 24,479,934 +0.00(+0.00%)
May 21, 2024 20.95 20.95 20.92 20.94 5,618,003 +0.01(+0.05%)
May 20, 2024 20.95 20.95 20.92 20.93 12,047,840 +0.01(+0.03%)
May 17, 2024 20.92 20.93 20.90 20.92 7,302,833 +0.03(+0.14%)
May 16, 2024 20.92 20.92 20.89 20.89 8,644,538 -0.03(-0.14%)
May 15, 2024 20.93 20.94 20.91 20.92 15,136,982 +0.00(+0.00%)
May 14, 2024 20.91 20.92 20.89 20.92 6,747,921 +0.03(+0.14%)
May 13, 2024 20.91 20.92 20.89 20.89 5,641,094 -0.01(-0.05%)
May 10, 2024 20.92 20.92 20.89 20.90 5,346,565 -0.01(-0.05%)
May 09, 2024 20.90 20.91 20.89 20.91 4,037,802 +0.03(+0.14%)
May 08, 2024 20.91 20.92 20.88 20.88 35,848,336 -0.02(-0.09%)
May 07, 2024 20.90 20.93 20.89 20.90 14,458,805 +0.00(+0.00%)
May 06, 2024 20.89 20.90 20.86 20.90 15,235,627 +0.03(+0.14%)
May 03, 2024 20.86 20.88 20.84 20.87 18,306,292 +0.05(+0.24%)
May 02, 2024 20.79 20.83 20.77 20.82 15,434,602 +0.04(+0.19%)
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.