Senior Loan Invesco ETF (NY: BKLN )

22.06 USD +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 22.03 22.06 22.00 22.06 27,353,335 -0.04(-0.18%)
Jan 21, 2022 22.13 22.14 22.07 22.10 18,537,041 -0.01(-0.05%)
Jan 20, 2022 22.15 22.19 22.11 22.11 11,555,611 -0.02(-0.09%)
Jan 19, 2022 22.16 22.17 22.13 22.13 9,269,690 +0.00(+0.00%)
Jan 18, 2022 22.17 22.17 22.13 22.13 7,271,727 -0.07(-0.32%)
Jan 14, 2022 22.20 0 +0.08(+0.36%)
Jan 13, 2022 22.19 22.19 22.12 22.12 4,058,262 -0.05(-0.23%)
Jan 12, 2022 22.17 22.17 22.13 22.17 5,327,827 +0.01(+0.05%)
Jan 11, 2022 22.15 22.16 22.12 22.16 5,988,850 +0.03(+0.14%)
Jan 10, 2022 22.09 22.13 22.07 22.13 3,200,486 +0.02(+0.09%)
Jan 07, 2022 22.07 22.11 22.06 22.11 6,361,731 +0.03(+0.14%)
Jan 06, 2022 22.06 22.08 22.04 22.08 10,196,790 +0.02(+0.09%)
Jan 05, 2022 22.11 22.11 22.04 22.06 9,264,862 -0.05(-0.23%)
Jan 04, 2022 22.12 22.12 22.07 22.11 6,993,147 +0.02(+0.09%)
Jan 03, 2022 22.10 22.11 22.05 22.09 10,401,631 -0.01(-0.05%)
Dec 31, 2021 22.05 22.11 22.05 22.10 8,138,567 +0.05(+0.23%)
Dec 30, 2021 22.07 22.09 22.05 22.05 4,224,526 -0.02(-0.09%)
Dec 29, 2021 22.08 22.09 22.05 22.07 2,949,143 +0.02(+0.09%)
Dec 28, 2021 22.03 22.07 22.03 22.05 4,276,690 -0.03(-0.14%)
Dec 27, 2021 22.06 22.08 22.04 22.08 3,751,809 +0.03(+0.14%)
Dec 23, 2021 22.06 22.09 22.04 22.05 5,772,387 +0.00(+0.00%)
Dec 22, 2021 22.03 22.06 22.03 22.05 3,769,424 +0.01(+0.05%)
Dec 21, 2021 22.02 22.06 22.00 22.04 8,055,189 +0.05(+0.23%)
Dec 20, 2021 21.99 22.00 21.96 21.99 9,656,634 -0.05(-0.23%)
Dec 17, 2021 22.02 22.04 21.98 22.04 5,498,761 +0.02(+0.09%)
Dec 16, 2021 22.06 22.08 22.01 22.02 10,168,628 -0.03(-0.14%)
Dec 15, 2021 22.03 22.07 22.01 22.05 9,971,411 +0.03(+0.14%)
Dec 14, 2021 22.05 22.06 21.99 22.02 7,463,717 -0.04(-0.18%)
Dec 13, 2021 22.05 22.06 22.03 22.06 4,952,467 +0.00(+0.00%)
Dec 10, 2021 22.04 22.06 22.01 22.06 4,493,424 +0.06(+0.27%)
Dec 09, 2021 22.04 22.04 22.00 22.00 3,630,462 -0.01(-0.05%)
Dec 08, 2021 21.97 22.03 21.97 22.01 5,535,107 +0.02(+0.09%)
Dec 07, 2021 21.98 22.02 21.96 21.99 11,200,138 +0.06(+0.27%)
Dec 06, 2021 21.91 21.96 21.91 21.93 16,468,043 +0.04(+0.18%)
Dec 03, 2021 21.98 21.98 21.88 21.89 15,716,991 -0.01(-0.05%)
Dec 02, 2021 21.84 21.92 21.76 21.90 25,117,449 +0.06(+0.27%)
Dec 01, 2021 21.84 21.89 21.82 21.84 19,795,700 +0.04(+0.18%)
Nov 30, 2021 21.87 21.88 21.80 21.80 18,511,211 -0.06(-0.27%)
Nov 29, 2021 21.89 21.92 21.85 21.86 21,947,604 +0.01(+0.05%)
Nov 26, 2021 21.95 21.95 21.85 21.85 10,948,735 -0.10(-0.46%)
Nov 24, 2021 21.99 21.99 21.95 21.95 6,301,720 -0.04(-0.18%)
Nov 23, 2021 22.00 22.04 21.98 21.99 2,040,981 +0.00(+0.00%)
Nov 22, 2021 22.04 22.05 21.97 21.99 5,032,321 -0.09(-0.41%)
Nov 19, 2021 22.11 22.12 22.07 22.08 3,918,006 -0.03(-0.14%)
Nov 18, 2021 22.11 22.12 22.10 22.11 4,587,808 +0.00(+0.00%)
Nov 17, 2021 22.14 22.15 22.10 22.11 8,833,762 -0.03(-0.14%)
Nov 16, 2021 22.14 22.15 22.13 22.14 4,752,293 -0.01(-0.05%)
Nov 15, 2021 22.15 22.15 22.12 22.15 5,171,014 +0.03(+0.14%)
Nov 12, 2021 22.16 22.16 22.11 22.12 8,636,593 -0.05(-0.23%)
Nov 11, 2021 22.16 22.17 22.13 22.17 2,412,468 +0.00(+0.00%)
Nov 10, 2021 22.16 22.12 22.17 5,177,986 +0.00(+0.00%)
Nov 09, 2021 22.16 22.17 22.14 22.17 2,299,922 +0.02(+0.09%)
Nov 08, 2021 22.17 22.17 22.15 22.15 3,567,654 -0.01(-0.05%)
Nov 05, 2021 22.13 22.17 22.12 22.16 8,668,916 +0.03(+0.14%)
Nov 04, 2021 22.12 22.13 22.10 22.13 8,900,069 +0.00(+0.00%)
Nov 03, 2021 22.10 22.13 22.08 22.13 4,712,235 +0.02(+0.09%)
Nov 02, 2021 22.10 22.11 22.07 22.11 4,816,359 +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.