S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco Senior Loan ETF (BKLN)
Invesco Senior Loan ETF (BKLN) Historical

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

Invesco Senior Loan ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions