Invesco Senior Loan ETF (BKLN) Historical Stock Data
21.05 ↓0.03 (-0.14%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, BKLN is up 0.03% a day on average. There have been 18 days where Invesco Senior Loan ETF closed green and 12 days where BKLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 21.11 | 21.08 | ↓$0.03 (-0.14%) | 21.06 | 21.12 | 6.52M |
| 2023-01-25 | 21.05 | 21.07 | ↑$0.02 (0.10%) | 21.01 | 21.07 | 4.46M |
| 2023-01-24 | 21.03 | 21.06 | ↑$0.03 (0.14%) | 21.02 | 21.07 | 4.14M |
| 2023-01-23 | 21.03 | 21.06 | ↑$0.03 (0.14%) | 20.99 | 21.09 | 12.21M |
| 2023-01-20 | 21.18 | 21.13 | ↓$0.05 (-0.24%) | 21.10 | 21.21 | 8.99M |
| 2023-01-19 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.10 | 21.16 | 6.77M |
| 2023-01-18 | 21.18 | 21.14 | ↓$0.04 (-0.19%) | 21.13 | 21.22 | 19.75M |
| 2023-01-17 | 21.13 | 21.15 | ↑$0.02 (0.09%) | 21.10 | 21.17 | 4.45M |
| 2023-01-13 | 21.10 | 21.13 | ↑$0.03 (0.14%) | 21.10 | 21.17 | 7.48M |
| 2023-01-12 | 21.04 | 21.14 | ↑$0.10 (0.48%) | 21.04 | 21.14 | 6.82M |
| 2023-01-11 | 21.03 | 21.07 | ↑$0.04 (0.19%) | 20.99 | 21.07 | 6.49M |
| 2023-01-10 | 21.00 | 20.99 | ↓$0.01 (-0.05%) | 20.99 | 21.05 | 7.98M |
| 2023-01-09 | 20.95 | 21.02 | ↑$0.07 (0.33%) | 20.95 | 21.06 | 8.65M |
| 2023-01-06 | 20.77 | 20.95 | ↑$0.18 (0.87%) | 20.77 | 20.96 | 8.65M |
| 2023-01-05 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.70 | 20.77 | 8.67M |
| 2023-01-04 | 20.64 | 20.73 | ↑$0.09 (0.44%) | 20.64 | 20.74 | 11.08M |
| 2023-01-03 | 20.56 | 20.62 | ↑$0.06 (0.29%) | 20.56 | 20.69 | 10.96M |
| 2022-12-30 | 20.62 | 20.53 | ↓$0.09 (-0.44%) | 20.51 | 20.62 | 8.10M |
| 2022-12-29 | 20.53 | 20.62 | ↑$0.09 (0.44%) | 20.50 | 20.63 | 9.47M |
| 2022-12-28 | 20.68 | 20.51 | ↓$0.17 (-0.82%) | 20.50 | 20.73 | 5.68M |
| 2022-12-27 | 20.78 | 20.68 | ↓$0.10 (-0.48%) | 20.67 | 20.80 | 4.66M |
| 2022-12-23 | 20.76 | 20.81 | ↑$0.05 (0.24%) | 20.72 | 20.83 | 5.30M |
| 2022-12-22 | 20.73 | 20.71 | ↓$0.02 (-0.10%) | 20.63 | 20.76 | 7.09M |
| 2022-12-21 | 20.66 | 20.76 | ↑$0.10 (0.48%) | 20.64 | 20.76 | 8.20M |
| 2022-12-20 | 20.59 | 20.61 | ↑$0.02 (0.10%) | 20.59 | 20.63 | 5.97M |
| 2022-12-19 | 20.68 | 20.62 | ↓$0.06 (-0.29%) | 20.53 | 20.71 | 15.52M |
| 2022-12-16 | 20.90 | 20.89 | ↓$0.01 (-0.05%) | 20.80 | 20.92 | 10.73M |
| 2022-12-15 | 20.93 | 20.85 | ↓$0.08 (-0.38%) | 20.82 | 20.93 | 6.11M |
| 2022-12-14 | 21.00 | 20.92 | ↓$0.08 (-0.38%) | 20.90 | 21.01 | 6.56M |
| 2022-12-13 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.89 | 21.01 | 12.75M |
Create an account or log in to view more rows.
$BKLN peak frustration
$BKLN added
$BKLN holding unfortunately lol
$BKLN Yolo
$BKLN lmfao
lfg babies
$BKLN go to the bathroom
come back to green! I like it!
$BKLN bought more
$BKLN time to make a big run Monday morning. Let's get it! ????????????????????????????
$BKLN i'm out of slaps for the day
$BKLN watch for another rejection up here