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, 2021 18.70 18.71 18.67 18.68 11,782,677 -0.02(-0.09%)
Jun 29, 2021 18.70 18.70 18.68 18.70 3,421,226 +0.02(+0.09%)
Jun 28, 2021 18.69 18.71 18.68 18.68 10,074,965 +0.00(+0.00%)
Jun 25, 2021 18.69 18.70 18.68 18.68 2,780,065 -0.01(-0.04%)
Jun 24, 2021 18.69 18.70 18.67 18.69 7,469,342 +0.03(+0.18%)
Jun 23, 2021 18.69 18.69 18.66 18.66 9,907,320 -0.01(-0.04%)
Jun 22, 2021 18.68 18.70 18.67 18.67 6,644,199 -0.03(-0.18%)
Jun 21, 2021 18.71 18.71 18.68 18.70 11,832,066 +0.02(+0.11%)
Jun 18, 2021 18.66 18.70 18.66 18.68 6,080,959 -0.01(-0.04%)
Jun 17, 2021 18.72 18.73 18.69 18.69 10,975,695 -0.04(-0.22%)
Jun 16, 2021 18.72 18.73 18.70 18.73 8,805,583 +0.02(+0.09%)
Jun 15, 2021 18.73 18.73 18.71 18.71 3,466,798 -0.02(-0.09%)
Jun 14, 2021 18.77 18.77 18.71 18.73 9,012,173 +0.00(+0.00%)
Jun 11, 2021 18.73 18.74 18.70 18.73 7,169,191 +0.00(+0.00%)
Jun 10, 2021 18.74 18.75 18.72 18.73 5,286,691 +0.00(+0.00%)
Jun 09, 2021 18.73 18.74 18.72 18.73 4,716,818 +0.00(+0.00%)
Jun 08, 2021 18.74 18.74 18.71 18.73 3,790,108 +0.01(+0.04%)
Jun 07, 2021 18.72 18.73 18.71 18.72 5,869,110 +0.00(+0.00%)
Jun 04, 2021 18.74 18.75 18.70 18.72 11,203,202 +0.00(+0.00%)
Jun 03, 2021 18.71 18.72 18.69 18.72 8,578,864 +0.00(+0.00%)
Jun 02, 2021 18.70 18.72 18.68 18.72 9,732,146 +0.03(+0.13%)
Jun 01, 2021 18.68 18.70 18.66 18.70 10,252,767 +0.02(+0.09%)
May 28, 2021 18.67 18.69 18.65 18.68 7,546,806 +0.03(+0.14%)
May 27, 2021 18.66 18.67 18.64 18.66 4,604,709 +0.00(+0.00%)
May 26, 2021 18.67 18.68 18.64 18.66 8,869,169 +0.02(+0.09%)
May 25, 2021 18.66 18.66 18.49 18.64 7,274,167 +0.01(+0.05%)
May 24, 2021 18.68 18.69 18.62 18.63 7,352,294 -0.01(-0.07%)
May 21, 2021 18.67 18.67 18.63 18.64 3,810,207 -0.01(-0.05%)
May 20, 2021 18.62 18.67 18.60 18.65 8,302,418 +0.03(+0.18%)
May 19, 2021 18.61 18.62 18.58 18.62 4,220,734 -0.02(-0.09%)
May 18, 2021 18.63 18.64 18.61 18.63 3,426,286 +0.02(+0.09%)
May 17, 2021 18.62 18.65 18.58 18.62 2,355,544 +0.00(+0.00%)
May 14, 2021 18.61 18.64 18.60 18.62 5,543,356 +0.03(+0.14%)
May 13, 2021 18.61 18.61 18.58 18.59 1,440,423 +0.02(+0.09%)
May 12, 2021 18.58 18.59 18.56 18.58 6,268,909 -0.02(-0.09%)
May 11, 2021 18.58 18.60 18.57 18.59 3,749,266 -0.01(-0.05%)
May 10, 2021 18.60 18.62 18.59 18.60 4,080,828 +0.01(+0.05%)
May 07, 2021 18.62 18.62 18.59 18.59 2,742,816 +0.00(+0.00%)
May 06, 2021 18.60 18.62 18.58 18.59 3,179,179 +0.01(+0.05%)
May 05, 2021 18.59 18.61 18.57 18.58 6,052,939 +0.00(+0.00%)
May 04, 2021 18.61 18.61 18.58 18.58 5,231,639 -0.01(-0.05%)
May 03, 2021 18.61 18.62 18.58 18.59 6,627,529 +0.00(+0.00%)
Apr 30, 2021 18.60 18.60 18.58 18.59 8,591,527 +0.01(+0.05%)
Apr 29, 2021 18.59 18.61 18.57 18.58 4,511,046 +0.00(+0.00%)
Apr 28, 2021 18.59 18.60 18.58 18.58 2,761,148 +0.02(+0.09%)
Apr 27, 2021 18.59 18.60 18.56 18.57 4,537,238 -0.01(-0.04%)
Apr 26, 2021 18.61 18.61 18.58 18.58 6,177,076 -0.03(-0.14%)
Apr 23, 2021 18.58 18.62 18.58 18.60 15,383,309 +0.04(+0.23%)
Apr 22, 2021 18.58 18.59 18.55 18.56 6,682,755 -0.01(-0.05%)
Apr 21, 2021 18.57 18.58 18.56 18.57 7,741,239 +0.01(+0.05%)
Apr 20, 2021 18.57 18.58 18.54 18.56 6,558,663 -0.02(-0.09%)
Apr 19, 2021 18.60 18.60 18.57 18.58 5,013,974 -0.00(-0.01%)
Apr 16, 2021 18.61 18.62 18.57 18.58 6,736,704 -0.01(-0.05%)
Apr 15, 2021 18.61 18.62 18.59 18.59 7,064,013 +0.02(+0.09%)
Apr 14, 2021 18.63 18.63 18.56 18.57 11,549,563 -0.03(-0.18%)
Apr 13, 2021 18.61 18.63 18.59 18.60 9,625,348 +0.01(+0.05%)
Apr 12, 2021 18.63 18.64 18.59 18.59 5,508,994 -0.03(-0.18%)
Apr 09, 2021 18.61 18.63 18.59 18.63 7,900,914 +0.03(+0.18%)
Apr 08, 2021 18.63 18.64 18.59 18.59 10,439,483 -0.01(-0.05%)
Apr 07, 2021 18.59 18.62 18.59 18.60 7,914,785 +0.02(+0.09%)
Apr 06, 2021 18.58 18.60 18.58 18.59 6,690,852 +0.02(+0.09%)
Apr 05, 2021 18.56 18.60 18.56 18.57 9,154,122 +0.02(+0.09%)
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.