Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.18 18.18 18.13 18.12 14,932,428 -0.05(-0.27%)
Sep 29, 2021 18.15 18.17 18.13 18.17 8,406,238 +0.04(+0.23%)
Sep 28, 2021 18.14 18.15 18.12 18.13 11,502,536 -0.01(-0.05%)
Sep 27, 2021 18.15 18.17 18.13 18.13 8,838,430 -0.02(-0.09%)
Sep 24, 2021 18.16 18.17 18.13 18.15 5,694,805 -0.01(-0.05%)
Sep 23, 2021 18.15 18.17 18.14 18.16 5,967,066 +0.01(+0.05%)
Sep 22, 2021 18.13 18.17 18.13 18.15 6,367,589 +0.02(+0.14%)
Sep 21, 2021 18.15 18.16 18.10 18.13 11,785,877 +0.02(+0.09%)
Sep 20, 2021 18.13 18.14 18.09 18.11 16,257,229 -0.03(-0.16%)
Sep 17, 2021 18.16 18.18 18.14 18.14 9,545,560 -0.02(-0.09%)
Sep 16, 2021 18.16 18.17 18.15 18.16 1,561,445 -0.01(-0.05%)
Sep 15, 2021 18.16 18.16 18.14 18.16 5,203,881 +0.03(+0.18%)
Sep 14, 2021 18.16 18.16 18.12 18.13 5,115,642 +0.00(+0.00%)
Sep 13, 2021 18.16 18.16 18.13 18.13 3,209,477 -0.01(-0.05%)
Sep 10, 2021 18.16 18.16 18.13 18.14 7,472,438 -0.01(-0.05%)
Sep 09, 2021 18.16 18.16 18.14 18.15 7,335,852 -0.02(-0.09%)
Sep 08, 2021 18.13 18.16 18.12 18.16 11,913,816 +0.02(+0.09%)
Sep 07, 2021 18.16 18.16 18.12 18.15 13,611,125 -0.01(-0.04%)
Sep 03, 2021 18.15 18.16 18.13 18.16 15,516,707 +0.00(+0.00%)
Sep 02, 2021 18.13 18.16 18.11 18.16 13,109,431 +0.02(+0.14%)
Sep 01, 2021 18.12 18.14 18.12 18.13 18,705,424 +0.03(+0.18%)
Aug 31, 2021 18.11 18.13 18.08 18.10 11,044,150 +0.01(+0.05%)
Aug 30, 2021 18.07 18.11 18.07 18.09 6,988,988 +0.02(+0.09%)
Aug 27, 2021 18.07 18.10 18.05 18.07 5,311,620 +0.02(+0.14%)
Aug 26, 2021 18.07 18.08 18.04 18.05 7,300,923 -0.02(-0.14%)
Aug 25, 2021 18.05 18.10 18.05 18.07 8,397,270 +0.01(+0.05%)
Aug 24, 2021 18.03 18.07 18.01 18.07 22,595,108 +0.04(+0.23%)
Aug 23, 2021 18.02 18.04 18.00 18.02 9,618,462 +0.04(+0.20%)
Aug 20, 2021 17.98 18.00 17.98 17.99 5,959,756 +0.01(+0.05%)
Aug 19, 2021 17.98 17.99 17.97 17.98 2,505,192 +0.01(+0.05%)
Aug 18, 2021 17.99 17.99 17.97 17.97 3,510,265 -0.01(-0.05%)
Aug 17, 2021 17.99 18.00 17.96 17.98 14,733,574 -0.02(-0.09%)
Aug 16, 2021 17.99 18.00 17.97 18.00 3,166,229 +0.02(+0.14%)
Aug 13, 2021 17.98 17.99 17.97 17.97 4,621,774 +0.00(+0.00%)
Aug 12, 2021 17.96 17.98 17.96 17.97 3,372,405 +0.00(+0.00%)
Aug 11, 2021 17.97 17.98 17.96 17.97 5,697,333 +0.01(+0.05%)
Aug 10, 2021 17.96 17.97 17.96 17.96 2,630,720 +0.01(+0.05%)
Aug 09, 2021 17.95 17.97 17.94 17.96 11,807,604 +0.02(+0.09%)
Aug 06, 2021 17.96 17.97 17.94 17.94 14,097,303 -0.01(-0.05%)
Aug 05, 2021 17.96 17.96 17.95 17.95 4,918,979 +0.00(+0.00%)
Aug 04, 2021 17.94 17.95 17.93 17.95 2,800,911 +0.00(+0.00%)
Aug 03, 2021 17.95 17.96 17.92 17.95 9,079,206 +0.01(+0.05%)
Aug 02, 2021 17.95 17.96 17.94 17.94 8,890,067 -0.02(-0.14%)
Jul 30, 2021 17.97 17.99 17.94 17.96 7,793,397 -0.02(-0.09%)
Jul 29, 2021 17.97 17.99 17.96 17.98 5,786,915 +0.02(+0.09%)
Jul 28, 2021 17.97 17.98 17.95 17.96 8,916,568 -0.01(-0.05%)
Jul 27, 2021 18.00 18.00 17.96 17.97 9,784,231 -0.04(-0.23%)
Jul 26, 2021 18.02 18.02 18.00 18.01 5,216,228 -0.02(-0.09%)
Jul 23, 2021 18.02 18.03 18.00 18.03 2,619,596 +0.02(+0.14%)
Jul 22, 2021 18.01 18.01 17.99 18.00 7,921,578 +0.02(+0.09%)
Jul 21, 2021 17.97 18.00 17.97 17.99 13,576,994 +0.02(+0.14%)
Jul 20, 2021 17.97 17.98 17.95 17.96 12,109,102 +0.02(+0.09%)
Jul 19, 2021 18.02 18.02 17.95 17.95 15,108,838 -0.05(-0.30%)
Jul 16, 2021 17.98 18.01 17.97 18.00 8,195,274 +0.02(+0.09%)
Jul 15, 2021 18.03 18.03 17.99 17.99 4,248,601 -0.03(-0.18%)
Jul 14, 2021 18.04 18.04 18.01 18.02 6,393,762 -0.01(-0.04%)
Jul 13, 2021 18.04 18.04 18.01 18.03 7,607,944 +0.02(+0.09%)
Jul 12, 2021 18.01 18.04 17.99 18.01 8,533,356 +0.01(+0.05%)
Jul 09, 2021 17.99 18.02 17.98 18.00 3,402,881 +0.02(+0.14%)
Jul 08, 2021 17.99 18.00 17.97 17.98 6,893,112 -0.02(-0.09%)
Jul 07, 2021 18.05 18.05 17.99 17.99 10,157,309 -0.02(-0.09%)
Jul 06, 2021 18.06 18.06 18.01 18.01 8,225,809 -0.02(-0.14%)
Jul 02, 2021 18.05 18.06 18.04 18.04 7,985,483 -0.01(-0.04%)
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.