Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 18.04 18.06 18.01 18.04 16,228,616 +0.02(+0.14%)
Jun 30, 2021 18.04 18.04 18.00 18.02 12,217,527 -0.02(-0.09%)
Jun 29, 2021 18.04 18.04 18.02 18.04 3,547,490 +0.02(+0.09%)
Jun 28, 2021 18.03 18.04 18.01 18.02 10,446,791 +0.00(+0.00%)
Jun 25, 2021 18.03 18.04 18.02 18.02 2,882,665 -0.01(-0.04%)
Jun 24, 2021 18.03 18.04 18.00 18.03 7,745,005 +0.03(+0.18%)
Jun 23, 2021 18.03 18.03 17.99 17.99 10,272,959 -0.01(-0.04%)
Jun 22, 2021 18.02 18.03 18.00 18.00 6,889,409 -0.03(-0.18%)
Jun 21, 2021 18.04 18.04 18.01 18.04 12,268,739 +0.02(+0.11%)
Jun 18, 2021 18.00 18.03 18.00 18.02 6,305,346 -0.01(-0.04%)
Jun 17, 2021 18.06 18.06 18.02 18.02 11,380,696 -0.04(-0.22%)
Jun 16, 2021 18.06 18.06 18.03 18.06 9,130,507 +0.02(+0.09%)
Jun 15, 2021 18.06 18.06 18.05 18.05 3,594,722 -0.02(-0.09%)
Jun 14, 2021 18.10 18.10 18.05 18.06 9,344,721 +0.00(+0.00%)
Jun 11, 2021 18.06 18.07 18.03 18.06 7,433,733 +0.00(+0.00%)
Jun 10, 2021 18.07 18.08 18.06 18.06 5,481,769 +0.00(+0.00%)
Jun 09, 2021 18.06 18.07 18.06 18.06 4,890,867 +0.00(+0.00%)
Jun 08, 2021 18.07 18.07 18.04 18.06 3,929,962 +0.01(+0.04%)
Jun 07, 2021 18.06 18.06 18.05 18.06 6,085,679 +0.00(+0.00%)
Jun 04, 2021 18.07 18.08 18.03 18.06 11,616,598 +0.00(+0.00%)
Jun 03, 2021 18.05 18.06 18.02 18.06 8,895,423 +0.00(+0.00%)
Jun 02, 2021 18.03 18.06 18.02 18.06 10,091,261 +0.02(+0.13%)
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.