Invesco Senior Loan ETF (BKLN) Historical Stock Data
21.07 ↓0.00 (-0.02%)
As of April 30, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, BKLN is down -0.05% a day on average. There have been 15 days where Invesco Senior Loan ETF closed green and 15 days where BKLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.09 | 21.07 | ↓$0.02 (-0.09%) | 21.06 | 21.10 | 11.03M |
| 2024-04-26 | 21.07 | 21.08 | ↑$0.01 (0.05%) | 21.04 | 21.08 | 11.71M |
| 2024-04-25 | 21.06 | 21.03 | ↓$0.03 (-0.14%) | 21.01 | 21.06 | 11.11M |
| 2024-04-24 | 21.08 | 21.07 | ↓$0.01 (-0.05%) | 21.04 | 21.08 | 9M |
| 2024-04-23 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 20.99 | 21.07 | 10.08M |
| 2024-04-22 | 20.99 | 21.00 | ↑$0.01 (0.05%) | 20.96 | 21.00 | 9.04M |
| 2024-04-19 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.09 | 21.12 | 8.86M |
| 2024-04-18 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.07 | 21.11 | 16.92M |
| 2024-04-17 | 21.10 | 21.08 | ↓$0.02 (-0.09%) | 21.06 | 21.11 | 12.59M |
| 2024-04-16 | 21.12 | 21.07 | ↓$0.05 (-0.24%) | 21.07 | 21.13 | 15.69M |
| 2024-04-15 | 21.13 | 21.08 | ↓$0.05 (-0.24%) | 21.08 | 21.14 | 14.38M |
| 2024-04-12 | 21.12 | 21.08 | ↓$0.04 (-0.19%) | 21.08 | 21.12 | 7.18M |
| 2024-04-11 | 21.14 | 21.11 | ↓$0.03 (-0.14%) | 21.09 | 21.14 | 7.68M |
| 2024-04-10 | 21.14 | 21.11 | ↓$0.03 (-0.14%) | 21.11 | 21.15 | 16.30M |
| 2024-04-09 | 21.14 | 21.16 | ↑$0.02 (0.09%) | 21.13 | 21.16 | 9.95M |
| 2024-04-08 | 21.12 | 21.13 | ↑$0.01 (0.05%) | 21.10 | 21.16 | 18.09M |
| 2024-04-05 | 21.10 | 21.10 | ↑$0.00 (0.00%) | 21.09 | 21.16 | 8.53M |
| 2024-04-04 | 21.16 | 21.06 | ↓$0.10 (-0.47%) | 21.06 | 21.17 | 17.60M |
| 2024-04-03 | 21.15 | 21.12 | ↓$0.03 (-0.14%) | 21.12 | 21.15 | 9.69M |
| 2024-04-02 | 21.12 | 21.13 | ↑$0.01 (0.05%) | 21.11 | 21.16 | 12.89M |
| 2024-04-01 | 21.12 | 21.14 | ↑$0.02 (0.09%) | 21.10 | 21.15 | 11.06M |
| 2024-03-29 | 21.12 | 21.15 | ↑$0.03 (0.14%) | 21.11 | 21.16 | 14.62M |
| 2024-03-28 | 21.12 | 21.15 | ↑$0.03 (0.14%) | 21.11 | 21.16 | 14.62M |
| 2024-03-27 | 21.08 | 21.11 | ↑$0.03 (0.14%) | 21.07 | 21.12 | 6.37M |
| 2024-03-26 | 21.09 | 21.07 | ↓$0.02 (-0.09%) | 21.06 | 21.09 | 9.12M |
| 2024-03-25 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 21.04 | 21.08 | 11.63M |
| 2024-03-22 | 21.15 | 21.05 | ↓$0.10 (-0.47%) | 21.04 | 21.15 | 20.84M |
| 2024-03-21 | 21.14 | 21.13 | ↓$0.01 (-0.05%) | 21.11 | 21.16 | 8.95M |
| 2024-03-20 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.10 | 21.14 | 11.54M |
| 2024-03-19 | 21.10 | 21.10 | ↑$0.00 (0.00%) | 21.08 | 21.11 | 6.93M |
Create an account or log in to view more rows.
$BKLN over a thousand shares in now
$BKLN bull flag
breakout!
$BKLN buying this dip
$BKLN i am trading for a better future!
$BKLN Love this stock.
Light taps
$BKLN what a horse shit show!
$BKLN Let’s goooo
$BKLN Hold on to your Butts.
$BKLN pressure
$BKLN Hedgies
we aren't going anywhere!