Invesco Senior Loan ETF (BKLN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.759013282732 | 21.08 | 21.09 | 20.92 | 13356134 | 21.04960667 | SP |
| 4 | -0.15 | -0.711912672046 | 21.07 | 21.09 | 20.92 | 11434838 | 21.04357538 | SP |
| 12 | -0.22 | -1.04068117313 | 21.14 | 21.19 | 20.92 | 10307897 | 21.08314003 | SP |
| 26 | -0.03 | -0.143198090692 | 20.95 | 21.19 | 20.92 | 11054462 | 21.07564133 | SP |
| 52 | -0.17 | -0.806069227122 | 21.09 | 21.25 | 20.61 | 11647410 | 21.06464121 | SP |
| 156 | -0.78 | -3.59447004608 | 21.7 | 21.97 | 20.06 | 9751381 | 21.01904926 | SP |
| 260 | -1.6 | -7.10479573712 | 22.52 | 22.96 | 17.06 | 8889700 | 21.28222316 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 20.92 | -0.12 | -0.57 | 20.94 | 20.94 | 20.92 | 7967738 |
| 1740180600 | 21.04 | -0.03 | -0.14 | 21.07 | 21.08 | 21.04 | 16138863 |
| 1740094200 | 21.07 | -0.01 | -0.05 | 21.08 | 21.09 | 21.06 | 10929428 |
| 1740007800 | 21.08 | 0 | 0.00 | 21.08 | 21.09 | 21.07 | 18528114 |
| 1739921400 | 21.08 | 0.01 | 0.05 | 21.08 | 21.09 | 21.06 | 13216525 |
| 1739575800 | 21.07 | 0.02 | 0.10 | 21.07 | 21.07 | 21.04 | 12594259 |
| 1739489400 | 21.05 | 0.03 | 0.14 | 21.03 | 21.06 | 21.02 | 6953166 |
| 1739403000 | 21.02 | 0.01 | 0.05 | 21.01 | 21.03 | 20.99 | 6275121 |
| 1739316600 | 21.01 | -0.02 | -0.10 | 21.03 | 21.03 | 21.01 | 8113270 |
| 1739230200 | 21.03 | 0.01 | 0.05 | 21.04 | 21.045 | 21.01 | 15799031 |
| 1738971000 | 21.02 | -0.01 | -0.05 | 21.04 | 21.045 | 21.01 | 6112164 |
| 1738884600 | 21.03 | -0.01 | -0.05 | 21.05 | 21.06 | 21.02 | 12667626 |
| 1738798200 | 21.04 | -0.01 | -0.05 | 21.05 | 21.05 | 21.03 | 9868943 |
| 1738711800 | 21.05 | 0.03 | 0.14 | 21.02 | 21.05 | 21.02 | 11455306 |
| 1738625400 | 21.02 | -0.03 | -0.14 | 21.03 | 21.04 | 21.01 | 10381533 |
| 1738366200 | 21.05 | -0.02 | -0.09 | 21.08 | 21.08 | 21.04 | 11650079 |
| 1738279800 | 21.07 | 0.03 | 0.14 | 21.05 | 21.07 | 21.04 | 12373343 |
| 1738193400 | 21.04 | -0.01 | -0.05 | 21.06 | 21.06 | 21.04 | 19329240 |
| 1738107000 | 21.05 | 0 | 0.00 | 21.07 | 21.07 | 21.05 | 6908175 |
| 1738020600 | 21.05 | -0.01 | -0.05 | 21.04 | 21.06 | 21.02 | 12909869 |
| 1737761400 | 21.06 | 0 | 0.00 | 21.06 | 21.07 | 21.05 | 4513934 |
| 1737675000 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737588600 | 21.06 | 0.01 | 0.05 | 21.06 | 21.06 | 21.04 | 8727139 |
| 1737502200 | 21.05 | -0.1 | -0.47 | 21.03 | 21.05 | 21.03 | 11625427 |
| 1737156600 | 21.15 | 0.02 | 0.09 | 21.14 | 21.15 | 21.13 | 6432115 |
| 1737070200 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 12675432 |
| 1736983800 | 21.14 | 0.04 | 0.19 | 21.11 | 21.14 | 21.11 | 15496651 |
| 1736897400 | 21.1 | 0.01 | 0.05 | 21.11 | 21.11 | 21.09 | 5362116 |
| 1736811000 | 21.09 | -0.01 | -0.05 | 21.11 | 21.11 | 21.08 | 10447252 |
| 1736551800 | 21.1 | -0.02 | -0.09 | 21.11 | 21.12 | 21.1 | 13591713 |
| 1736379000 | 21.12 | -0.01 | -0.05 | 21.13 | 21.13 | 21.09 | 14646391 |
| 1736292600 | 21.13 | 0.02 | 0.09 | 21.12 | 21.13 | 21.1 | 10367280 |
| 1736206200 | 21.11 | 0.01 | 0.05 | 21.11 | 21.12 | 21.1 | 6813570 |
| 1735947000 | 21.1 | 0.03 | 0.14 | 21.08 | 21.1 | 21.07 | 6951396 |
| 1735860600 | 21.07 | 0 | 0.00 | 21.09 | 21.09 | 21.04 | 11562548 |
| 1735687800 | 21.07 | 0.04 | 0.19 | 21.05 | 21.07 | 21.04 | 4484365 |
| 1735601400 | 21.03 | -0.02 | -0.10 | 21.06 | 21.06 | 21.03 | 12046265 |
| 1735342200 | 21.05 | 0.01 | 0.05 | 21.04 | 21.06 | 21.03 | 5881158 |
| 1735255800 | 21.04 | 0 | 0.00 | 21.05 | 21.05 | 21.02 | 3839407 |
| 1735077840 | 21.04 | 0.03 | 0.14 | 21.01 | 21.04 | 21.01 | 6757560 |
| 1734996600 | 21.01 | -0.11 | -0.52 | 21.01 | 21.02 | 20.99 | 8154611 |
| 1734737400 | 21.12 | 0.01 | 0.05 | 21.1 | 21.13 | 21.082 | 12466569 |
| 1734651000 | 21.11 | 0.01 | 0.05 | 21.12 | 21.14 | 21.09 | 13623758 |
| 1734564600 | 21.1 | -0.05 | -0.24 | 21.16 | 21.165 | 21.1 | 17470558 |
| 1734478200 | 21.15 | -0.02 | -0.09 | 21.17 | 21.17 | 21.15 | 12311594 |
| 1734391800 | 21.17 | 0 | 0.00 | 21.18 | 21.19 | 21.17 | 10527818 |
| 1734132600 | 21.17 | 0.01 | 0.05 | 21.18 | 21.18 | 21.16 | 15012125 |
| 1734046200 | 21.16 | 0.01 | 0.05 | 21.16 | 21.17 | 21.15 | 10020999 |
| 1733959800 | 21.15 | 0 | 0.00 | 21.16 | 21.16 | 21.14 | 11252816 |
| 1733873400 | 21.15 | 0 | 0.02 | 21.15 | 21.17 | 21.14 | 12414836 |
| 1733787000 | 21.145 | 0 | 0.02 | 21.15 | 21.15 | 21.13 | 7467306 |
| 1733527800 | 21.14 | 0 | 0.02 | 21.13 | 21.15 | 21.13 | 3997541 |
| 1733441400 | 21.135 | 0.01 | 0.02 | 21.14 | 21.14 | 21.12 | 7701261 |
| 1733355000 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 8178698 |
| 1733268600 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.13 | 3632417 |
| 1733182200 | 21.13 | 0.02 | 0.09 | 21.12 | 21.14 | 21.11 | 9953996 |
| 1732917840 | 21.11 | 0.02 | 0.09 | 21.1 | 21.12 | 21.085 | 4621173 |
| 1732750200 | 21.09 | 0.01 | 0.05 | 21.09 | 21.1 | 21.0852 | 4519205 |
| 1732663800 | 21.08 | -0.01 | -0.05 | 21.1 | 21.1 | 21.07 | 7451628 |
| 1732577400 | 21.09 | 0 | 0.00 | 21.11 | 21.11 | 21.07 | 10890288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
