Invesco Senior Loan ETF (BKLN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.142112742776 | 21.11 | 21.15 | 21.08 | 11514633 | 21.11555684 | SP |
| 4 | 0.04 | 0.189573459716 | 21.1 | 21.15 | 20.99 | 9502605 | 21.09274894 | SP |
| 12 | 0.11 | 0.523062291964 | 21.03 | 21.19 | 20.99 | 11349994 | 21.1025917 | SP |
| 26 | -0.01 | -0.0472813238771 | 21.15 | 21.19 | 20.61 | 12786011 | 21.03464919 | SP |
| 52 | -0.03 | -0.141709966934 | 21.17 | 21.25 | 20.61 | 11223827 | 21.06646961 | SP |
| 156 | -1.03 | -4.64591790708 | 22.17 | 22.19 | 20.06 | 9872848 | 21.0660415 | SP |
| 260 | -1.74 | -7.6048951049 | 22.88 | 24.48 | 17.06 | 8823399 | 21.31273428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.115 | 21.12 | 21.1 | 13500604 |
| 1736379000 | 21.12 | -0.01 | -0.05 | 21.13 | 21.13 | 21.09 | 14645003 |
| 1736292600 | 21.13 | 0.02 | 0.09 | 21.12 | 21.13 | 21.1 | 10362270 |
| 1736206200 | 21.11 | 0.01 | 0.05 | 21.11 | 21.12 | 21.1 | 6813264 |
| 1735947000 | 21.1 | 0.03 | 0.14 | 21.08 | 21.1 | 21.07 | 6939945 |
| 1735860600 | 21.07 | 0 | 0.00 | 21.09 | 21.09 | 21.04 | 11555447 |
| 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 | 12034829 |
| 1735342200 | 21.05 | 0.01 | 0.05 | 21.04 | 21.06 | 21.03 | 5757639 |
| 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 | 8133725 |
| 1734737400 | 21.12 | 0.01 | 0.05 | 21.1 | 21.13 | 21.082 | 12456205 |
| 1734651000 | 21.11 | 0.01 | 0.05 | 21.12 | 21.13 | 21.09 | 13593827 |
| 1734564600 | 21.1 | -0.05 | -0.24 | 21.16 | 21.165 | 21.1 | 17465121 |
| 1734478200 | 21.15 | -0.02 | -0.09 | 21.17 | 21.17 | 21.15 | 12296006 |
| 1734391800 | 21.17 | 0 | 0.00 | 21.18 | 21.19 | 21.17 | 10523069 |
| 1734132600 | 21.17 | 0.01 | 0.05 | 21.18 | 21.18 | 21.16 | 14991090 |
| 1734046200 | 21.16 | 0.01 | 0.05 | 21.155 | 21.17 | 21.15 | 9988538 |
| 1733959800 | 21.15 | 0 | 0.00 | 21.16 | 21.16 | 21.14 | 11252597 |
| 1733873400 | 21.15 | 0 | 0.02 | 21.15 | 21.17 | 21.14 | 12376487 |
| 1733787000 | 21.145 | 0 | 0.02 | 21.15 | 21.15 | 21.13 | 7451211 |
| 1733527800 | 21.14 | 0 | 0.02 | 21.13 | 21.15 | 21.13 | 3989382 |
| 1733441400 | 21.135 | 0.01 | 0.02 | 21.14 | 21.14 | 21.12 | 7699598 |
| 1733355000 | 21.13 | -0.01 | -0.05 | 21.15 | 21.15 | 21.13 | 8172975 |
| 1733268600 | 21.14 | 0.01 | 0.05 | 21.14 | 21.15 | 21.13 | 3608369 |
| 1733182200 | 21.13 | 0.02 | 0.09 | 21.12 | 21.14 | 21.11 | 9928470 |
| 1732917840 | 21.11 | 0.02 | 0.09 | 21.1 | 21.12 | 21.085 | 4602302 |
| 1732750200 | 21.09 | 0.01 | 0.05 | 21.09 | 21.1 | 21.0852 | 4514191 |
| 1732663800 | 21.08 | -0.01 | -0.05 | 21.1 | 21.1 | 21.07 | 7444574 |
| 1732577400 | 21.09 | 0 | 0.00 | 21.11 | 21.11 | 21.07 | 10885778 |
| 1732318200 | 21.09 | -0.01 | -0.05 | 21.11 | 21.11 | 21.08 | 9674667 |
| 1732231800 | 21.1 | 0.03 | 0.14 | 21.1 | 21.1 | 21.07 | 9754924 |
| 1732145400 | 21.07 | -0.01 | -0.05 | 21.0801 | 21.09 | 21.06 | 9400839 |
| 1732059000 | 21.08 | -0.01 | -0.05 | 21.07 | 21.08 | 21.06 | 11926110 |
| 1731972600 | 21.09 | -0.08 | -0.38 | 21.05 | 21.1 | 21.04 | 31074924 |
| 1731713400 | 21.17 | 0 | 0.00 | 21.16 | 21.17 | 21.15 | 10486082 |
| 1731627000 | 21.17 | 0.01 | 0.05 | 21.16 | 21.17 | 21.15 | 21022886 |
| 1731540600 | 21.16 | -0.02 | -0.09 | 21.19 | 21.19 | 21.16 | 10978576 |
| 1731454200 | 21.18 | -0.01 | -0.05 | 21.19 | 21.19 | 21.14 | 19375483 |
| 1731367800 | 21.19 | 0.04 | 0.19 | 21.17 | 21.19 | 21.16 | 3940134 |
| 1731108600 | 21.15 | 0.02 | 0.09 | 21.14 | 21.17 | 21.13 | 22872267 |
| 1731022200 | 21.13 | 0.04 | 0.19 | 21.1 | 21.14 | 21.09 | 25428503 |
| 1730935800 | 21.09 | 0.06 | 0.29 | 21.08 | 21.11 | 21.05 | 22746352 |
| 1730849400 | 21.03 | 0.03 | 0.12 | 21.02 | 21.04 | 21.01 | 11344313 |
| 1730763000 | 21.005 | -0.01 | -0.02 | 21.01 | 21.025 | 21 | 10107277 |
| 1730500200 | 21.01 | 0.02 | 0.10 | 21.01 | 21.02 | 21.005 | 9777914 |
| 1730413800 | 20.99 | -0.04 | -0.19 | 21.02 | 21.025 | 20.99 | 20207184 |
| 1730327400 | 21.03 | 0.02 | 0.10 | 21.03 | 21.03 | 21.02 | 8095487 |
| 1730241000 | 21.01 | -0.02 | -0.10 | 21.03 | 21.03 | 20.99 | 12144483 |
| 1730154600 | 21.03 | 0.01 | 0.05 | 21.03 | 21.05 | 21.02 | 7697165 |
| 1729895400 | 21.02 | 0.01 | 0.05 | 21.03 | 21.03 | 21.005 | 14407047 |
| 1729809000 | 21.01 | 0.01 | 0.05 | 21.02 | 21.02 | 20.99 | 9358672 |
| 1729722600 | 21 | -0.03 | -0.14 | 21.03 | 21.03 | 20.98 | 24266155 |
| 1729636200 | 21.03 | 0.01 | 0.05 | 21.02 | 21.03 | 21.02 | 3844664 |
| 1729549800 | 21.02 | -0.15 | -0.71 | 21.02 | 21.03 | 21.0002 | 8667551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
