Invesco Senior Loan ETF BKLN
NYSEArca
$20,47-0,01 (-0,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $20,48 | +0,05 % | $20,48 | $20,49 | $20,47 | 3,23M |
| 2026-10-09 | $20,47 | -0,10 % | $20,51 | $20,51 | $20,47 | 11,10M |
| 2026-10-08 | $20,49 | 0,00 % | $20,49 | $20,50 | $20,47 | 8,25M |
| 2026-10-07 | $20,49 | -0,15 % | $20,53 | $20,53 | $20,47 | 6,83M |
| 2026-10-06 | $20,52 | +0,15 % | $20,50 | $20,52 | $20,50 | 8,30M |
| 2026-10-05 | $20,49 | +0,05 % | $20,48 | $20,50 | $20,47 | 11,99M |
| 2026-10-02 | $20,48 | +0,10 % | $20,45 | $20,50 | $20,45 | 9,66M |
| 2026-10-01 | $20,46 | +0,15 % | $20,44 | $20,46 | $20,40 | 17,91M |
| 2026-09-30 | $20,43 | -0,15 % | $20,48 | $20,48 | $20,43 | 10,55M |
| 2026-09-29 | $20,46 | -0,05 % | $20,46 | $20,48 | $20,45 | 19,17M |
| 2026-09-28 | $20,47 | -0,29 % | $20,51 | $20,53 | $20,46 | 15,55M |
| 2026-09-25 | $20,53 | +0,10 % | $20,52 | $20,56 | $20,50 | 15,04M |
| 2026-09-24 | $20,51 | -0,10 % | $20,53 | $20,53 | $20,49 | 13,86M |
| 2026-09-23 | $20,53 | -0,19 % | $20,58 | $20,59 | $20,53 | 11,37M |
| 2026-09-22 | $20,57 | +0,05 % | $20,58 | $20,59 | $20,56 | 4,38M |
| 2026-09-21 | $20,56 | -0,48 % | $20,56 | $20,59 | $20,55 | 7,78M |
| 2026-09-18 | $20,66 | -0,10 % | $20,69 | $20,69 | $20,65 | 10,37M |
| 2026-09-17 | $20,68 | +0,24 % | $20,66 | $20,69 | $20,63 | 8,97M |
| 2026-09-16 | $20,63 | -0,10 % | $20,65 | $20,67 | $20,62 | 20,71M |
| 2026-09-15 | $20,65 | +0,19 % | $20,63 | $20,65 | $20,62 | 13,67M |
| 2026-09-14 | $20,61 | +0,10 % | $20,59 | $20,64 | $20,58 | 10,08M |
| 2026-09-11 | $20,59 | 0,00 % | $20,60 | $20,61 | $20,59 | 8,48M |
| 2026-09-10 | $20,59 | 0,00 % | $20,59 | $20,59 | $20,57 | 8,19M |
| 2026-09-09 | $20,59 | -0,05 % | $20,60 | $20,62 | $20,59 | 6,58M |
| 2026-09-08 | $20,60 | -0,05 % | $20,60 | $20,61 | $20,58 | 6,90M |
| 2026-09-04 | $20,61 | +0,10 % | $20,60 | $20,61 | $20,59 | 5,57M |
| 2026-09-03 | $20,59 | +0,15 % | $20,56 | $20,59 | $20,56 | 8,89M |
| 2026-09-02 | $20,56 | +0,05 % | $20,55 | $20,58 | $20,55 | 7,79M |
| 2026-09-01 | $20,55 | -0,10 % | $20,57 | $20,57 | $20,53 | 10,40M |
| 2026-08-31 | $20,57 | +0,24 % | $20,54 | $20,57 | $20,53 | 12,19M |
| 2026-08-28 | $20,52 | -0,05 % | $20,54 | $20,55 | $20,52 | 7,59M |
| 2026-08-27 | $20,53 | 0,00 % | $20,54 | $20,55 | $20,53 | 5,83M |
| 2026-08-26 | $20,53 | +0,10 % | $20,52 | $20,55 | $20,50 | 6,46M |
| 2026-08-25 | $20,51 | +0,05 % | $20,51 | $20,51 | $20,50 | 4,48M |
| 2026-08-24 | $20,50 | -0,49 % | $20,51 | $20,51 | $20,49 | 5,62M |
| 2026-08-21 | $20,60 | +0,05 % | $20,60 | $20,62 | $20,59 | 4,23M |
| 2026-08-20 | $20,59 | +0,10 % | $20,59 | $20,59 | $20,57 | 7,16M |
| 2026-08-19 | $20,57 | +0,15 % | $20,55 | $20,60 | $20,55 | 7,23M |
| 2026-08-18 | $20,54 | -0,19 % | $20,58 | $20,58 | $20,54 | 12,18M |
| 2026-08-17 | $20,58 | +0,05 % | $20,57 | $20,58 | $20,57 | 5,58M |
| 2026-08-14 | $20,57 | 0,00 % | $20,56 | $20,58 | $20,56 | 4,89M |
| 2026-08-13 | $20,57 | +0,15 % | $20,55 | $20,57 | $20,55 | 8,80M |
| 2026-08-12 | $20,54 | +0,10 % | $20,52 | $20,55 | $20,51 | 4,08M |
| 2026-08-11 | $20,52 | +0,10 % | $20,51 | $20,52 | $20,50 | 1,99M |
| 2026-08-10 | $20,50 | 0,00 % | $20,50 | $20,51 | $20,49 | 3,39M |
| 2026-08-07 | $20,50 | 0,00 % | $20,51 | $20,51 | $20,49 | 6,58M |
| 2026-08-06 | $20,50 | +0,10 % | $20,48 | $20,51 | $20,48 | 7,84M |
| 2026-08-05 | $20,48 | +0,15 % | $20,45 | $20,50 | $20,43 | 9,95M |
| 2026-08-04 | $20,45 | +0,10 % | $20,43 | $20,47 | $20,43 | 6,91M |
| 2026-08-03 | $20,43 | +0,20 % | $20,40 | $20,43 | $20,40 | 6,76M |
| 2026-07-31 | $20,39 | +0,05 % | $20,40 | $20,40 | $20,38 | 5,70M |
| 2026-07-30 | $20,38 | +0,05 % | $20,39 | $20,40 | $20,38 | 4,75M |
| 2026-07-29 | $20,37 | -0,15 % | $20,40 | $20,41 | $20,36 | 6,52M |
| 2026-07-28 | $20,40 | +0,05 % | $20,39 | $20,40 | $20,38 | 5,46M |
| 2026-07-27 | $20,39 | 0,00 % | $20,39 | $20,40 | $20,38 | 3,66M |
| 2026-07-24 | $20,39 | +0,10 % | $20,38 | $20,39 | $20,36 | 11,04M |
| 2026-07-23 | $20,37 | -0,05 % | $20,38 | $20,39 | $20,34 | 9,72M |
| 2026-07-22 | $20,38 | -0,05 % | $20,38 | $20,41 | $20,37 | 4,40M |
| 2026-07-21 | $20,39 | 0,00 % | $20,40 | $20,41 | $20,38 | 3,18M |
| 2026-07-20 | $20,39 | -0,44 % | $20,40 | $20,40 | $20,38 | 3,77M |
| 2026-07-17 | $20,48 | +0,05 % | $20,48 | $20,49 | $20,45 | 7,44M |
| 2026-07-16 | $20,47 | 0,00 % | $20,48 | $20,49 | $20,47 | 5,42M |
| 2026-07-15 | $20,47 | +0,05 % | $20,47 | $20,48 | $20,45 | 6,43M |
| 2026-07-14 | $20,46 | +0,10 % | $20,45 | $20,47 | $20,44 | 2,48M |
| 2026-07-13 | $20,44 | 0,00 % | $20,45 | $20,46 | $20,43 | 5,50M |
| 2026-07-10 | $20,44 | +0,05 % | $20,44 | $20,46 | $20,43 | 3,49M |
| 2026-07-09 | $20,43 | +0,05 % | $20,43 | $20,45 | $20,42 | 4,82M |
| 2026-07-08 | $20,42 | 0,00 % | $20,42 | $20,44 | $20,40 | 3,56M |
| 2026-07-07 | $20,42 | +0,15 % | $20,41 | $20,44 | $20,39 | 9,53M |
| 2026-07-06 | $20,39 | +0,20 % | $20,37 | $20,41 | $20,36 | 11,26M |
| 2026-07-02 | $20,35 | -0,05 % | $20,38 | $20,40 | $20,33 | 7,01M |
| 2026-07-01 | $20,36 | -0,05 % | $20,35 | $20,38 | $20,34 | 13,90M |
| 2026-06-30 | $20,37 | +0,34 % | $20,30 | $20,37 | $20,29 | 15,32M |
| 2026-06-29 | $20,30 | 0,00 % | $20,30 | $20,32 | $20,28 | 5,87M |
| 2026-06-26 | $20,30 | -0,05 % | $20,30 | $20,33 | $20,29 | 12,25M |
| 2026-06-25 | $20,31 | -0,05 % | $20,32 | $20,35 | $20,30 | 7,00M |
| 2026-06-24 | $20,32 | -0,10 % | $20,34 | $20,35 | $20,31 | 21,11M |
| 2026-06-23 | $20,34 | -0,10 % | $20,35 | $20,36 | $20,33 | 7,85M |
| 2026-06-22 | $20,36 | -0,49 % | $20,39 | $20,39 | $20,35 | 15,52M |
| 2026-06-18 | $20,46 | -0,05 % | $20,49 | $20,49 | $20,45 | 6,24M |
| 2026-06-17 | $20,47 | -0,15 % | $20,49 | $20,51 | $20,46 | 11,31M |
| 2026-06-16 | $20,50 | +0,20 % | $20,48 | $20,51 | $20,48 | 7,71M |
| 2026-06-15 | $20,46 | +0,15 % | $20,45 | $20,49 | $20,45 | 10,05M |
| 2026-06-12 | $20,43 | -0,05 % | $20,46 | $20,46 | $20,42 | 6,23M |
| 2026-06-11 | $20,44 | +0,10 % | $20,42 | $20,44 | $20,41 | 4,94M |
| 2026-06-10 | $20,42 | -0,24 % | $20,45 | $20,47 | $20,41 | 12,84M |
| 2026-06-09 | $20,47 | +0,05 % | $20,47 | $20,50 | $20,43 | 9,64M |
| 2026-06-08 | $20,46 | 0,00 % | $20,46 | $20,49 | $20,45 | 7,90M |
| 2026-06-05 | $20,46 | -0,20 % | $20,51 | $20,51 | $20,45 | 8,20M |
| 2026-06-04 | $20,50 | -0,05 % | $20,51 | $20,53 | $20,49 | 8,75M |