Senior Loan Invesco ETF (NY: BKLN )

21.16 -0.02 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 21.19 21.20 21.15 21.16 23,059,324 -0.02(-0.09%)
Jun 12, 2024 21.19 21.20 21.17 21.18 17,944,002 +0.01(+0.05%)
Jun 11, 2024 21.18 21.18 21.17 21.17 3,108,277 -0.01(-0.05%)
Jun 10, 2024 21.18 21.18 21.17 21.18 4,289,021 +0.02(+0.09%)
Jun 07, 2024 21.15 21.18 21.14 21.16 7,632,423 +0.01(+0.05%)
Jun 06, 2024 21.16 21.16 21.14 21.15 9,607,568 +0.00(+0.00%)
Jun 05, 2024 21.15 21.16 21.13 21.15 12,632,675 +0.01(+0.05%)
Jun 04, 2024 21.15 21.16 21.13 21.14 7,620,320 -0.01(-0.05%)
Jun 03, 2024 21.14 21.16 21.12 21.15 9,912,264 +0.03(+0.14%)
May 31, 2024 21.10 21.13 21.09 21.12 7,136,021 +0.03(+0.14%)
May 30, 2024 21.10 21.11 21.08 21.09 9,356,575 +0.01(+0.05%)
May 29, 2024 21.09 21.09 21.07 21.08 5,725,656 -0.01(-0.05%)
May 28, 2024 21.11 21.12 21.08 21.09 8,389,072 +0.00(+0.00%)
May 24, 2024 21.11 21.11 21.08 21.09 5,471,458 +0.02(+0.09%)
May 23, 2024 21.11 21.11 21.06 21.07 12,386,983 -0.01(-0.05%)
May 22, 2024 21.10 21.13 21.07 21.08 24,313,104 +0.00(+0.00%)
May 21, 2024 21.09 21.09 21.06 21.08 5,579,717 +0.01(+0.05%)
May 20, 2024 21.09 21.09 21.06 21.07 11,965,734 +0.01(+0.03%)
May 17, 2024 21.06 21.07 21.04 21.06 7,252,992 +0.03(+0.14%)
May 16, 2024 21.06 21.06 21.03 21.03 8,585,541 -0.03(-0.14%)
May 15, 2024 21.07 21.08 21.05 21.06 15,033,674 +0.00(+0.00%)
May 14, 2024 21.05 21.06 21.03 21.06 6,701,867 +0.03(+0.14%)
May 13, 2024 21.05 21.06 21.03 21.03 5,602,594 -0.01(-0.05%)
May 10, 2024 21.06 21.06 21.03 21.04 5,310,076 -0.01(-0.05%)
May 09, 2024 21.04 21.05 21.03 21.05 4,010,244 +0.03(+0.14%)
May 08, 2024 21.05 21.06 21.02 21.02 35,603,680 -0.02(-0.09%)
May 07, 2024 21.04 21.07 21.03 21.04 14,360,126 +0.00(+0.00%)
May 06, 2024 21.03 21.04 21.00 21.04 15,131,646 +0.03(+0.14%)
May 03, 2024 21.00 21.02 20.98 21.01 18,181,354 +0.05(+0.24%)
May 02, 2024 20.93 20.97 20.91 20.96 15,329,263 +0.04(+0.19%)
May 01, 2024 20.91 20.93 20.87 20.92 17,186,000 +0.03(+0.14%)
Apr 30, 2024 20.91 20.93 20.87 20.89 9,457,000 -0.02(-0.09%)
Apr 29, 2024 20.93 20.94 20.90 20.91 11,812,742 -0.01(-0.05%)
Apr 26, 2024 20.91 20.92 20.89 20.92 14,858,721 +0.05(+0.24%)
Apr 25, 2024 20.90 20.90 20.86 20.87 11,250,977 -0.04(-0.19%)
Apr 24, 2024 20.92 20.92 20.88 20.91 9,252,116 +0.01(+0.05%)
Apr 23, 2024 20.86 20.91 20.83 20.90 10,182,147 +0.06(+0.29%)
Apr 22, 2024 20.83 20.84 20.81 20.84 9,104,901 +0.05(+0.23%)
Apr 19, 2024 20.82 20.82 20.79 20.80 8,989,328 -0.01(-0.05%)
Apr 18, 2024 20.81 20.81 20.77 20.81 17,191,262 +0.03(+0.14%)
Apr 17, 2024 20.80 20.81 20.76 20.78 14,440,579 +0.01(+0.05%)
Apr 16, 2024 20.82 20.83 20.77 20.77 15,917,558 -0.01(-0.05%)
Apr 15, 2024 20.83 20.84 20.78 20.78 15,556,108 +0.00(+0.00%)
Apr 12, 2024 20.82 20.82 20.78 20.78 7,281,882 -0.03(-0.14%)
Apr 11, 2024 20.84 20.84 20.79 20.81 7,789,713 +0.00(+0.00%)
Apr 10, 2024 20.84 20.85 20.81 20.81 16,538,799 -0.05(-0.24%)
Apr 09, 2024 20.84 20.86 20.83 20.86 10,658,629 +0.03(+0.14%)
Apr 08, 2024 20.82 20.85 20.80 20.83 18,350,756 +0.03(+0.14%)
Apr 05, 2024 20.80 20.86 20.79 20.80 8,775,913 +0.04(+0.19%)
Apr 04, 2024 20.86 20.87 20.76 20.76 17,858,582 -0.06(-0.28%)
Apr 03, 2024 20.85 20.85 20.82 20.82 9,827,625 -0.01(-0.05%)
Apr 02, 2024 20.82 20.86 20.81 20.83 14,159,844 -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.