Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.14 +0.04 (+0.17%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.08 21.12 21.07 21.11 7,619,462 +0.04(+0.19%)
Mar 26, 2024 21.09 21.09 21.06 21.07 9,122,505 +0.00(+0.00%)
Mar 25, 2024 21.06 21.08 21.04 21.07 12,787,593 +0.02(+0.10%)
Mar 22, 2024 21.15 21.15 21.04 21.05 22,421,782 -0.08(-0.38%)
Mar 21, 2024 21.14 21.16 21.11 21.13 9,007,453 +0.00(+0.00%)
Mar 20, 2024 21.13 21.14 21.10 21.13 12,330,978 +0.03(+0.14%)
Mar 19, 2024 21.10 21.11 21.08 21.10 6,935,889 +0.02(+0.09%)
Mar 18, 2024 21.12 21.13 21.08 21.08 8,989,239 +0.01(+0.03%)
Mar 15, 2024 21.07 21.07 21.04 21.07 9,837,299 +0.01(+0.05%)
Mar 14, 2024 21.09 21.09 21.06 21.06 3,807,512 -0.01(-0.05%)
Mar 13, 2024 21.10 21.10 21.07 21.07 3,379,307 -0.01(-0.05%)
Mar 12, 2024 21.07 21.09 21.06 21.08 6,730,247 +0.03(+0.14%)
Mar 11, 2024 21.06 21.07 21.03 21.05 3,995,426 +0.01(+0.05%)
Mar 08, 2024 21.05 21.07 21.04 21.04 6,105,002 +0.00(+0.00%)
Mar 07, 2024 21.04 21.05 21.02 21.04 3,998,920 +0.01(+0.05%)
Mar 06, 2024 21.01 21.03 21.01 21.03 11,940,316 +0.04(+0.19%)
Mar 05, 2024 21.01 21.01 20.98 20.99 3,646,512 -0.02(-0.09%)
Mar 04, 2024 21.00 21.01 20.98 21.01 10,047,614 +0.02(+0.09%)
Mar 01, 2024 20.98 21.00 20.96 20.99 9,408,552 +0.02(+0.09%)
Feb 29, 2024 20.98 20.98 20.96 20.97 6,709,904 +0.01(+0.05%)
Feb 28, 2024 20.98 20.98 20.95 20.96 4,103,715 -0.01(-0.05%)
Feb 27, 2024 20.97 20.99 20.96 20.97 7,506,939 +0.01(+0.05%)
Feb 26, 2024 20.94 20.98 20.94 20.96 8,223,839 +0.01(+0.05%)
Feb 23, 2024 20.97 20.97 20.93 20.95 4,965,263 +0.02(+0.09%)
Feb 22, 2024 20.96 20.96 20.91 20.93 9,215,449 +0.04(+0.19%)
Feb 21, 2024 20.90 20.92 20.88 20.89 8,655,659 +0.02(+0.10%)
Feb 20, 2024 20.88 20.89 20.85 20.87 7,224,316 +0.02(+0.08%)
Feb 16, 2024 20.84 20.88 20.84 20.86 10,091,512 +0.02(+0.10%)
Feb 15, 2024 20.83 20.85 20.81 20.84 5,928,176 +0.02(+0.09%)
Feb 14, 2024 20.82 20.83 20.79 20.82 7,714,201 +0.03(+0.14%)
Feb 13, 2024 20.78 20.80 20.77 20.79 7,645,684 -0.01(-0.05%)
Feb 12, 2024 20.80 20.82 20.79 20.80 4,433,985 -0.01(-0.05%)
Feb 09, 2024 20.80 20.83 20.80 20.81 6,351,192 +0.00(+0.00%)
Feb 08, 2024 20.79 20.81 20.79 20.81 4,352,073 +0.03(+0.14%)
Feb 07, 2024 20.81 20.81 20.77 20.78 7,786,191 +0.00(+0.00%)
Feb 06, 2024 20.76 20.78 20.75 20.78 3,531,748 +0.05(+0.24%)
Feb 05, 2024 20.75 20.75 20.73 20.73 6,622,162 -0.01(-0.05%)
Feb 02, 2024 20.73 20.76 20.73 20.74 7,003,916 -0.01(-0.05%)
Feb 01, 2024 20.74 20.76 20.72 20.75 13,258,915 +0.02(+0.10%)
Jan 31, 2024 20.77 20.77 20.72 20.73 10,566,900 -0.04(-0.19%)
Jan 30, 2024 20.78 20.79 20.75 20.77 5,624,517 -0.01(-0.05%)
Jan 29, 2024 20.77 20.79 20.75 20.78 8,714,819 +0.03(+0.14%)
Jan 26, 2024 20.78 20.78 20.75 20.75 5,458,716 -0.02(-0.10%)
Jan 25, 2024 20.77 20.78 20.74 20.77 10,852,107 +0.04(+0.19%)
Jan 24, 2024 20.82 20.82 20.73 20.73 9,549,132 -0.04(-0.19%)
Jan 23, 2024 20.80 20.80 20.76 20.77 8,239,788 -0.01(-0.05%)
Jan 22, 2024 20.80 20.80 20.77 20.78 7,934,799 +0.03(+0.13%)
Jan 19, 2024 20.74 20.76 20.72 20.75 8,828,984 +0.01(+0.05%)
Jan 18, 2024 20.74 20.76 20.73 20.74 4,491,480 -0.01(-0.05%)
Jan 17, 2024 20.75 20.76 20.73 20.75 5,954,957 -0.02(-0.09%)
Jan 16, 2024 20.79 20.79 20.75 20.77 9,108,963 +0.00(+0.00%)
Jan 12, 2024 20.79 20.80 20.76 20.77 6,080,903 +0.00(+0.00%)
Jan 11, 2024 20.77 20.78 20.74 20.77 4,489,920 +0.02(+0.09%)
Jan 10, 2024 20.75 20.77 20.74 20.75 5,891,803 +0.00(+0.00%)
Jan 09, 2024 20.77 20.77 20.74 20.75 8,403,475 -0.02(-0.09%)
Jan 08, 2024 20.73 20.77 20.72 20.77 8,466,192 +0.05(+0.24%)
Jan 05, 2024 20.73 20.75 20.70 20.72 11,516,339 +0.01(+0.05%)
Jan 04, 2024 20.73 20.77 20.71 20.71 7,521,014 -0.03(-0.14%)
Jan 03, 2024 20.76 20.76 20.72 20.74 6,490,973 -0.01(-0.05%)
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.