Invesco Senior Loan ETF (BKLN) Historical Stock Data
21.08 ↑0.01 (0.05%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKLN is down -0.06% 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 |
---|---|---|---|---|---|---|
2024-04-16 | 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 |
2024-03-18 | 21.12 | 21.08 | ↓$0.04 (-0.19%) | 21.08 | 21.13 | 8.87M |
2024-03-15 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.19 | 21.22 | 9.77M |
2024-03-14 | 21.24 | 21.21 | ↓$0.03 (-0.14%) | 21.21 | 21.24 | 3.72M |
2024-03-13 | 21.25 | 21.22 | ↓$0.03 (-0.14%) | 21.22 | 21.25 | 3.36M |
2024-03-12 | 21.22 | 21.23 | ↑$0.01 (0.05%) | 21.21 | 21.24 | 6.62M |
2024-03-11 | 21.21 | 21.20 | ↓$0.01 (-0.05%) | 21.18 | 21.22 | 3.90M |
2024-03-08 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.19 | 21.22 | 5.94M |
2024-03-07 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.17 | 21.20 | 3.97M |
2024-03-06 | 21.16 | 21.18 | ↑$0.02 (0.09%) | 21.16 | 21.18 | 11.86M |
Create an account or log in to view more rows.
$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!
$BKLN what a horse shit show!
$BKLN FYI - leaning bullish