Senior Loan Invesco ETF (NY: BKLN )

22.15 USD -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 22.16 22.17 22.13 22.15 4,666,556 -0.01(-0.05%)
Sep 23, 2021 22.15 22.17 22.14 22.16 4,889,836 +0.01(+0.05%)
Sep 22, 2021 22.12 22.17 22.12 22.15 5,218,053 +0.03(+0.14%)
Sep 21, 2021 22.15 22.16 22.09 22.12 9,658,182 +0.02(+0.09%)
Sep 20, 2021 22.13 22.14 22.07 22.10 13,322,324 -0.09(-0.41%)
Sep 17, 2021 22.22 22.25 22.19 22.19 7,802,919 -0.02(-0.09%)
Sep 16, 2021 22.21 22.23 22.20 22.21 1,276,387 -0.01(-0.05%)
Sep 15, 2021 22.21 22.22 22.19 22.22 4,253,859 +0.04(+0.18%)
Sep 14, 2021 22.22 22.22 22.17 22.18 4,181,729 +0.00(+0.00%)
Sep 13, 2021 22.22 22.22 22.18 22.18 2,623,554 -0.01(-0.05%)
Sep 10, 2021 22.22 22.22 22.18 22.19 6,108,267 -0.01(-0.05%)
Sep 09, 2021 22.21 22.21 22.19 22.20 5,996,616 -0.02(-0.09%)
Sep 08, 2021 22.18 22.22 22.16 22.22 9,738,825 +0.02(+0.09%)
Sep 07, 2021 22.22 22.22 22.17 22.20 11,126,273 -0.01(-0.05%)
Sep 03, 2021 22.20 22.22 22.18 22.21 12,683,971 +0.00(+0.00%)
Sep 02, 2021 22.18 22.21 22.16 22.21 10,716,168 +0.03(+0.14%)
Sep 01, 2021 22.17 22.19 22.17 22.18 15,290,555 +0.04(+0.18%)
Aug 31, 2021 22.15 22.18 22.12 22.14 9,027,926 +0.01(+0.05%)
Aug 30, 2021 22.11 22.15 22.11 22.13 5,713,076 +0.02(+0.09%)
Aug 27, 2021 22.11 22.14 22.08 22.11 4,341,929 +0.03(+0.14%)
Aug 26, 2021 22.10 22.12 22.07 22.08 5,968,064 -0.03(-0.14%)
Aug 25, 2021 22.08 22.14 22.08 22.11 6,864,261 +0.01(+0.05%)
Aug 24, 2021 22.06 22.11 22.03 22.10 18,470,136 +0.05(+0.23%)
Aug 23, 2021 22.05 22.07 22.02 22.05 7,862,512 -0.01(-0.05%)
Aug 20, 2021 22.05 22.07 22.05 22.06 4,859,816 +0.01(+0.05%)
Aug 19, 2021 22.05 22.06 22.04 22.05 2,042,831 +0.01(+0.05%)
Aug 18, 2021 22.06 22.06 22.04 22.04 2,862,406 -0.01(-0.05%)
Aug 17, 2021 22.06 22.07 22.03 22.05 12,014,327 -0.02(-0.09%)
Aug 16, 2021 22.06 22.07 22.04 22.07 2,581,866 +0.03(+0.14%)
Aug 13, 2021 22.05 22.06 22.04 22.04 3,768,774 +0.00(+0.00%)
Aug 12, 2021 22.03 22.05 22.03 22.04 2,749,990 +0.00(+0.00%)
Aug 11, 2021 22.04 22.05 22.02 22.04 4,645,826 +0.01(+0.05%)
Aug 10, 2021 22.03 22.04 22.03 22.03 2,145,191 +0.01(+0.05%)
Aug 09, 2021 22.01 22.04 22.00 22.02 9,628,378 +0.02(+0.09%)
Aug 06, 2021 22.02 22.04 22.00 22.00 11,495,487 -0.01(-0.05%)
Aug 05, 2021 22.02 22.03 22.01 22.01 4,011,126 +0.00(+0.00%)
Aug 04, 2021 22.00 22.01 21.99 22.01 2,283,972 +0.00(+0.00%)
Aug 03, 2021 22.01 22.03 21.98 22.01 7,403,536 +0.01(+0.05%)
Aug 02, 2021 22.01 22.03 22.00 22.00 7,249,305 -0.03(-0.14%)
Jul 30, 2021 22.04 22.06 22.00 22.03 6,355,038 -0.02(-0.09%)
Jul 29, 2021 22.04 22.06 22.03 22.05 4,718,875 +0.02(+0.09%)
Jul 28, 2021 22.04 22.05 22.01 22.03 7,270,915 -0.01(-0.05%)
Jul 27, 2021 22.08 22.08 22.02 22.04 7,978,441 -0.05(-0.23%)
Jul 26, 2021 22.10 22.10 22.07 22.09 4,253,515 -0.02(-0.09%)
Jul 23, 2021 22.10 22.11 22.08 22.11 2,136,120 +0.03(+0.14%)
Jul 22, 2021 22.09 22.09 22.06 22.08 6,459,562 +0.02(+0.09%)
Jul 21, 2021 22.04 22.07 22.04 22.06 11,071,207 +0.03(+0.14%)
Jul 20, 2021 22.04 22.05 22.01 22.03 9,874,231 +0.02(+0.09%)
Jul 19, 2021 22.10 22.10 22.01 22.01 12,320,332 -0.12(-0.54%)
Jul 16, 2021 22.10 22.14 22.09 22.13 6,666,737 +0.02(+0.09%)
Jul 15, 2021 22.16 22.16 22.11 22.11 3,456,176 -0.04(-0.18%)
Jul 14, 2021 22.17 22.18 22.14 22.15 5,201,233 -0.01(-0.05%)
Jul 13, 2021 22.17 22.18 22.14 22.16 6,263,099 +0.02(+0.09%)
Jul 12, 2021 22.14 22.17 22.12 22.14 6,941,762 +0.01(+0.05%)
Jul 09, 2021 22.12 22.15 22.11 22.13 2,768,195 +0.03(+0.14%)
Jul 08, 2021 22.12 22.13 22.09 22.10 5,607,447 -0.02(-0.09%)
Jul 07, 2021 22.19 22.19 22.12 22.12 8,262,824 -0.02(-0.09%)
Jul 06, 2021 22.20 22.20 22.14 22.14 6,691,577 -0.03(-0.14%)
Jul 02, 2021 22.19 22.20 22.17 22.17 6,496,075 -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.