ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

BKLN Invesco Senior Loan ETF

21.09
-0.07 (-0.33%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BKLN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 21.09 -0.07 -0.33% 21.15 21.1599 21.09 16,202,095
Jun 13 2024 21.16 -0.02 -0.09% 21.19 21.20 21.15 22,920,475
Jun 12 2024 21.18 0.01 0.05% 21.19 21.205 21.17 17,630,320
Jun 11 2024 21.17 -0.01 -0.05% 21.18 21.18 21.17 2,808,270
Jun 10 2024 21.18 0.02 0.09% 21.18 21.18 21.17 4,288,989
Jun 07 2024 21.16 0.01 0.05% 21.15 21.1799 21.145 7,632,421
Jun 06 2024 21.15 0.00 0.00% 21.16 21.17 21.14 9,014,915
Jun 05 2024 21.15 0.01 0.05% 21.15 21.16 21.13 12,166,655
Jun 04 2024 21.14 -0.01 -0.05% 21.15 21.155 21.13 6,758,890
Jun 03 2024 21.15 0.03 0.14% 21.14 21.158 21.12 9,609,262
May 31 2024 21.12 0.03 0.14% 21.10 21.13 21.0915 6,160,153
May 30 2024 21.09 0.01 0.05% 21.10 21.11 21.08 9,233,176
May 29 2024 21.08 -0.01 -0.05% 21.09 21.09 21.07 4,917,640
May 28 2024 21.09 0.00 0.00% 21.11 21.12 21.08 6,483,584
May 24 2024 21.09 0.02 0.09% 21.11 21.12 21.08 5,245,591
May 23 2024 21.07 -0.01 -0.05% 21.11 21.11 21.06 12,386,982
May 22 2024 21.08 0.00 0.00% 21.10 21.13 21.07 23,470,998
May 21 2024 21.08 0.01 0.05% 21.09 21.09 21.06 5,579,717
May 20 2024 21.07 -0.15 -0.71% 21.09 21.09 21.06 11,965,669
May 17 2024 21.22 0.03 0.14% 21.22 21.23 21.20 7,131,831
May 16 2024 21.19 -0.03 -0.12% 21.22 21.22 21.19 7,158,359
May 15 2024 21.215 -0.01 -0.02% 21.23 21.24 21.21 14,708,840
May 14 2024 21.22 0.03 0.14% 21.21 21.22 21.19 6,214,047
May 13 2024 21.19 -0.01 -0.05% 21.21 21.22 21.19 5,461,050
May 10 2024 21.20 -0.01 -0.05% 21.22 21.22 21.19 5,061,477
May 09 2024 21.21 0.03 0.14% 21.20 21.21 21.185 3,827,428
May 08 2024 21.18 -0.03 -0.14% 21.21 21.22 21.175 35,340,608
May 07 2024 21.21 0.01 0.05% 21.20 21.23 21.185 14,254,016
May 06 2024 21.20 0.03 0.14% 21.19 21.20 21.16 15,019,580
May 03 2024 21.17 0.05 0.24% 21.16 21.175 21.14 17,733,714
May 02 2024 21.12 0.04 0.19% 21.09 21.13 21.07 15,090,019
May 01 2024 21.08 0.03 0.14% 21.07 21.09 21.03 16,727,539
Apr 30 2024 21.05 -0.02 -0.09% 21.07 21.09 21.03 9,071,056
Apr 29 2024 21.07 -0.01 -0.05% 21.09 21.10 21.055 11,466,936
Apr 26 2024 21.08 0.05 0.24% 21.07 21.08 21.0424 13,625,224
Apr 25 2024 21.03 -0.04 -0.19% 21.06 21.07 21.0107 10,452,604
Apr 24 2024 21.07 0.01 0.05% 21.08 21.08 21.035 7,467,298
Apr 23 2024 21.06 0.06 0.29% 21.02 21.065 20.99 9,708,357
Apr 22 2024 21.00 -0.10 -0.47% 20.99 21.00 20.96 9,037,627
Apr 19 2024 21.10 -0.01 -0.05% 21.12 21.12 21.09 7,852,155
Apr 18 2024 21.11 0.03 0.14% 21.11 21.11 21.07 16,944,968
Apr 17 2024 21.08 0.01 0.05% 21.10 21.11 21.06 14,233,698
Apr 16 2024 21.07 -0.02 -0.09% 21.12 21.13 21.07 14,661,919
Apr 15 2024 21.09 0.01 0.05% 21.13 21.1385 21.08 14,695,945
Apr 12 2024 21.08 -0.04 -0.19% 21.12 21.12 21.08 6,617,731
Apr 11 2024 21.12 0.01 0.05% 21.14 21.14 21.09 7,441,518
Apr 10 2024 21.11 -0.05 -0.24% 21.14 21.15 21.11 15,273,430
Apr 09 2024 21.16 0.03 0.14% 21.14 21.16 21.13 9,944,227
Apr 08 2024 21.13 0.03 0.14% 21.12 21.155 21.1042 17,892,361
Apr 05 2024 21.10 0.04 0.19% 21.10 21.16 21.09 8,221,194
Apr 04 2024 21.06 -0.06 -0.28% 21.16 21.17 21.06 17,032,763
Apr 03 2024 21.12 -0.01 -0.05% 21.15 21.15 21.12 8,350,063
Apr 02 2024 21.13 -0.01 -0.05% 21.12 21.16 21.1138 12,413,259
Apr 01 2024 21.14 -0.01 -0.05% 21.12 21.1502 21.10 11,063,596
Mar 28 2024 21.15 0.04 0.19% 21.12 21.16 21.105 14,624,578
Mar 27 2024 21.11 0.04 0.19% 21.08 21.12 21.07 6,670,798
Mar 26 2024 21.07 0.00 0.00% 21.09 21.09 21.06 8,983,321
Mar 25 2024 21.07 0.02 0.10% 21.06 21.08 21.04 12,457,817
Mar 22 2024 21.05 -0.06 -0.28% 21.15 21.15 21.04 22,421,781
Mar 21 2024 21.11 -0.02 -0.09% 21.14 21.16 21.11 8,894,252
Mar 20 2024 21.13 0.03 0.14% 21.13 21.14 21.10 11,513,583
Mar 19 2024 21.10 0.02 0.09% 21.10 21.11 21.08 6,360,497
Mar 18 2024 21.08 -0.14 -0.66% 21.12 21.13 21.08 8,247,971

Your Recent History

Delayed Upgrade Clock