Senior Loan Invesco ETF (NY: BKLN )

21.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 21.16 21.17 21.15 21.17 10,515,608 +0.01(+0.05%)
Nov 14, 2024 21.16 21.17 21.15 21.16 21,087,500 +0.00(+0.00%)
Nov 13, 2024 21.19 21.19 21.16 21.16 11,029,409 -0.02(-0.09%)
Nov 12, 2024 21.19 21.19 21.14 21.18 19,532,544 -0.01(-0.05%)
Nov 11, 2024 21.17 21.19 21.16 21.19 4,072,090 +0.04(+0.19%)
Nov 08, 2024 21.14 21.17 21.13 21.15 25,925,764 +0.02(+0.09%)
Nov 07, 2024 21.10 21.14 21.09 21.13 25,527,008 +0.04(+0.19%)
Nov 06, 2024 21.07 21.11 21.05 21.09 22,852,000 +0.06(+0.29%)
Nov 05, 2024 21.02 21.04 21.01 21.03 11,789,631 +0.02(+0.10%)
Nov 04, 2024 21.01 21.02 21.00 21.01 10,925,801 +0.00(+0.00%)
Nov 01, 2024 21.01 21.02 21.00 21.01 11,513,609 +0.02(+0.10%)
Oct 31, 2024 21.02 21.02 20.99 20.99 21,631,544 -0.04(-0.19%)
Oct 30, 2024 21.03 21.03 21.02 21.03 8,193,819 +0.02(+0.10%)
Oct 29, 2024 21.03 21.03 20.99 21.01 12,165,937 -0.02(-0.10%)
Oct 28, 2024 21.03 21.05 21.02 21.03 7,846,302 +0.01(+0.05%)
Oct 25, 2024 21.03 21.03 21.00 21.02 19,473,624 +0.01(+0.05%)
Oct 24, 2024 21.02 21.02 20.99 21.01 9,500,102 +0.01(+0.05%)
Oct 23, 2024 21.03 21.03 20.98 21.00 24,359,580 -0.02(-0.10%)
Oct 22, 2024 21.02 21.03 21.02 21.02 3,894,527 +0.00(+0.00%)
Oct 21, 2024 21.02 21.03 21.00 21.02 8,710,605 +0.02(+0.12%)
Oct 18, 2024 21.00 21.01 20.99 21.00 18,859,988 +0.00(+0.00%)
Oct 17, 2024 21.00 21.00 20.98 21.00 15,218,275 +0.01(+0.05%)
Oct 16, 2024 21.00 21.00 20.97 20.99 6,601,290 -0.01(-0.05%)
Oct 15, 2024 20.98 21.00 20.97 21.00 14,039,061 +0.02(+0.09%)
Oct 14, 2024 20.98 20.99 20.98 20.98 1,492,380 +0.01(+0.05%)
Oct 11, 2024 20.96 20.98 20.94 20.97 13,477,391 +0.02(+0.09%)
Oct 10, 2024 20.94 20.96 20.93 20.95 11,703,581 +0.02(+0.10%)
Oct 09, 2024 20.91 20.94 20.89 20.93 6,938,019 +0.03(+0.14%)
Oct 08, 2024 20.90 20.91 20.88 20.90 11,059,951 +0.02(+0.10%)
Oct 07, 2024 20.88 20.90 20.87 20.88 13,942,830 -0.02(-0.10%)
Oct 04, 2024 20.85 20.91 20.85 20.90 12,237,045 +0.08(+0.38%)
Oct 03, 2024 20.84 20.85 20.82 20.82 5,697,334 -0.01(-0.05%)
Oct 02, 2024 20.85 20.85 20.82 20.83 5,530,503 +0.00(+0.00%)
Oct 01, 2024 20.85 20.85 20.81 20.83 11,568,579 -0.02(-0.10%)
Sep 30, 2024 20.82 20.85 20.81 20.85 7,424,877 +0.05(+0.24%)
Sep 27, 2024 20.82 20.83 20.79 20.80 16,385,142 +0.00(+0.00%)
Sep 26, 2024 20.82 20.82 20.79 20.80 15,068,481 +0.01(+0.05%)
Sep 25, 2024 20.78 20.80 20.77 20.79 6,286,018 +0.01(+0.05%)
Sep 24, 2024 20.82 20.82 20.78 20.78 9,516,758 -0.02(-0.10%)
Sep 23, 2024 20.83 20.83 20.80 20.80 9,527,630 +0.00(+0.00%)
Sep 20, 2024 20.79 20.82 20.78 20.80 17,726,138 -0.01(-0.05%)
Sep 19, 2024 20.81 20.82 20.79 20.81 9,694,734 +0.02(+0.09%)
Sep 18, 2024 20.79 20.81 20.78 20.79 12,646,673 +0.00(+0.00%)
Sep 17, 2024 20.79 20.80 20.77 20.79 9,824,187 +0.01(+0.05%)
Sep 16, 2024 20.76 20.79 20.76 20.78 6,526,624 +0.02(+0.09%)
Sep 13, 2024 20.77 20.78 20.75 20.76 7,253,752 +0.00(+0.00%)
Sep 12, 2024 20.76 20.78 20.74 20.76 13,704,916 +0.02(+0.09%)
Sep 11, 2024 20.73 20.76 20.72 20.74 15,020,235 +0.00(+0.00%)
Sep 10, 2024 20.74 20.75 20.72 20.74 13,502,411 +0.02(+0.10%)
Sep 09, 2024 20.69 20.74 20.69 20.72 7,478,961 +0.04(+0.19%)
Sep 06, 2024 20.72 20.73 20.68 20.68 14,341,595 -0.02(-0.09%)
Sep 05, 2024 20.70 20.71 20.68 20.70 11,503,466 +0.02(+0.09%)
Sep 04, 2024 20.67 20.70 20.67 20.68 7,141,072 -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.