BKLN

Senior Loan Invesco ETF

$22.73 0.07 (0.31%)
16:00 EDT BKLN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.90 (3.95%)
P/E:       -
Market Cap:       7.53B
EPS:       -
Volume:       6.91M
Day's Range:       22.70 - 22.80
52wk Range:       21.59 - 23.21
Previous Close:       22.96
Historical Data for BKLN
Date Open High Low Volume Close Change %
05/01/19 22.98 22.99 22.95 3,822,420 22.96 -0.01   -0.04%
04/30/19 22.95 22.97 22.92 4,457,773 22.97 0.04   0.17%
04/29/19 22.91 22.94 22.91 1,665,906 22.93 0.01   0.04%
04/26/19 22.92 22.93 22.91 2,486,300 22.92 0.02   0.09%
04/25/19 22.93 22.93 22.88 6,433,973 22.90 0.01   0.04%
04/24/19 22.95 22.98 22.89 7,430,338 22.89 -0.07   -0.30%
04/23/19 22.91 22.96 22.88 8,067,838 22.96 0.06   0.26%
04/22/19 22.88 22.93 22.79 2,313,201 22.90 -0.06   -0.26%
04/18/19 22.92 22.97 22.92 5,846,300 22.96 0.04   0.17%
04/17/19 22.94 22.96 22.91 3,756,855 22.92 0.00   0.00%
04/16/19 22.94 22.95 22.92 5,206,154 22.92 0.00   0.00%
04/15/19 22.91 22.94 22.90 4,704,638 22.92 0.01   0.04%
04/12/19 22.95 22.95 22.90 2,136,700 22.91 -0.02   -0.09%
04/11/19 22.90 22.94 22.86 3,421,000 22.93 0.05   0.22%
04/10/19 22.86 22.92 22.86 8,589,872 22.88 0.03   0.13%
04/09/19 22.82 22.86 22.82 4,141,518 22.85 0.01   0.04%
04/08/19 22.83 22.84 22.82 3,305,333 22.84 0.02   0.09%
04/05/19 22.82 22.86 22.79 7,583,300 22.82 0.05   0.22%
04/04/19 22.77 22.80 22.75 10,611,129 22.77 0.07   0.31%
04/03/19 22.72 22.74 22.70 8,473,968 22.70 0.01   0.04%
04/02/19 22.69 22.72 22.66 8,521,816 22.69 0.05   0.22%
04/01/19 22.65 22.70 22.64 11,651,068 22.64 0.00   0.00%
03/29/19 22.57 22.64 22.56 7,743,200 22.64 0.11   0.49%
03/28/19 22.55 22.58 22.53 10,712,562 22.53 -0.01   -0.04%
03/27/19 22.57 22.58 22.51 12,782,205 22.54 -0.01   -0.04%
03/26/19 22.54 22.55 22.49 10,967,559 22.55 0.01   0.04%
03/25/19 22.44 22.54 22.41 14,229,567 22.54 0.09   0.40%
03/22/19 22.62 22.64 22.45 11,093,600 22.45 -0.20   -0.88%
03/21/19 22.69 22.71 22.62 8,979,730 22.65 -0.07   -0.31%
03/20/19 22.67 22.73 22.65 3,276,376 22.72 0.04   0.18%
03/19/19 22.68 22.71 22.67 1,656,360 22.68 0.01   0.04%
03/18/19 22.69 22.72 22.66 4,983,378 22.67 -0.12   -0.53%
03/15/19 22.79 22.81 22.77 4,170,400 22.79 0.01   0.04%
03/14/19 22.79 22.81 22.78 3,554,757 22.78 -0.03   -0.13%
03/13/19 22.73 22.81 22.73 5,990,643 22.81 0.07   0.31%
03/12/19 22.71 22.78 22.70 5,285,435 22.74 0.02   0.09%
03/11/19 22.72 22.72 22.70 1,909,197 22.72 0.00   0.00%
03/08/19 22.72 22.72 22.67 3,766,500 22.72 -0.03   -0.13%
03/07/19 22.76 22.76 22.71 6,506,980 22.75 -0.03   -0.13%
03/06/19 22.81 22.82 22.74 18,362,670 22.78 -0.05   -0.22%
03/05/19 22.83 22.84 22.80 11,714,002 22.83 -0.01   -0.04%
03/04/19 22.81 22.84 22.79 6,469,725 22.84 0.03   0.13%
03/01/19 22.82 22.84 22.77 10,001,000 22.81 0.01   0.04%
02/28/19 22.87 22.89 22.79 7,080,403 22.80 -0.04   -0.18%
02/27/19 22.83 22.87 22.81 5,695,124 22.84 0.02   0.09%
02/26/19 22.78 22.83 22.77 6,020,804 22.82 0.04   0.18%
02/25/19 22.77 22.81 22.77 5,158,263 22.78 0.02   0.09%
02/22/19 22.69 22.77 22.69 10,751,600 22.76 0.09   0.40%
02/21/19 22.65 22.69 22.65 6,546,725 22.67 0.02   0.09%
02/20/19 22.62 22.66 22.62 5,968,112 22.65 0.01   0.04%
02/19/19 22.60 22.65 22.59 6,098,212 22.64 -0.04   -0.18%
02/15/19 22.62 22.69 22.62 3,170,100 22.68 0.06   0.27%
02/14/19 22.61 22.64 22.59 3,422,320 22.62 0.02   0.09%
02/13/19 22.59 22.61 22.58 2,098,933 22.60 0.01   0.04%
02/12/19 22.55 22.62 22.55 8,700,465 22.59 0.06   0.27%
02/11/19 22.61 22.61 22.53 5,433,261 22.53 -0.04   -0.18%
02/08/19 22.59 22.61 22.56 7,446,100 22.57 -0.01   -0.04%
02/07/19 22.61 22.64 22.58 9,765,162 22.58 -0.05   -0.22%
02/06/19 22.57 22.63 22.56 2,917,789 22.63 0.07   0.31%
02/05/19 22.46 22.57 22.46 6,377,471 22.56 0.08   0.36%
02/04/19 22.48 22.49 22.44 4,072,881 22.48 0.02   0.09%
02/01/19 22.43 22.48 22.42 4,604,300 22.46 0.02   0.09%
01/31/19 22.47 22.52 22.44 7,014,593 22.44 -0.02   -0.09%
01/30/19 22.44 22.49 22.42 5,411,893 22.46 0.03   0.13%
01/29/19 22.42 22.44 22.39 3,171,748 22.43 0.00   0.00%
01/28/19 22.41 22.44 22.40 4,297,462 22.43 0.00   0.00%
01/25/19 22.43 22.49 22.41 5,378,700 22.43 0.00   0.00%
01/24/19 22.46 22.47 22.41 3,475,783 22.43 -0.01   -0.04%
01/23/19 22.44 22.47 22.40 5,954,084 22.44 0.02   0.09%
01/22/19 22.46 22.47 22.38 9,124,345 22.42 -0.13   -0.58%
01/18/19 22.53 22.58 22.53 5,894,600 22.55 0.02   0.09%
01/17/19 22.47 22.57 22.47 7,850,974 22.53 0.06   0.27%
01/16/19 22.44 22.58 22.41 8,064,008 22.47 0.06   0.27%
01/15/19 22.45 22.47 22.39 5,934,143 22.41 -0.01   -0.04%
01/14/19 22.45 22.49 22.39 8,433,134 22.42 -0.09   -0.40%
01/11/19 22.55 22.56 22.45 10,620,700 22.51 -0.07   -0.31%
01/10/19 22.55 22.62 22.49 11,582,228 22.58 0.01   0.04%
01/09/19 22.69 22.70 22.56 15,215,689 22.57 -0.09   -0.40%
01/08/19 22.64 22.72 22.60 17,497,627 22.66 0.08   0.35%
01/07/19 22.41 22.66 22.38 15,884,064 22.58 0.24   1.07%
01/04/19 22.02 22.41 21.97 26,801,200 22.34 0.37   1.68%
01/03/19 21.81 22.01 21.81 12,971,930 21.97 0.13   0.60%
01/02/19 21.75 21.88 21.74 13,556,603 21.84 0.06   0.28%
12/31/18 21.80 21.82 21.70 10,018,400 21.78 -0.03   -0.14%
12/28/18 21.86 21.92 21.81 10,413,800 21.81 0.00   0.00%
12/27/18 21.83 21.89 21.75 10,990,884 21.81 -0.13   -0.59%
12/26/18 21.64 21.96 21.62 15,718,428 21.94 0.35   1.62%
12/24/18 21.81 21.81 21.59 7,095,900 21.59 -0.32   -1.46%
12/21/18 21.92 22.02 21.82 21,574,000 21.91 -0.03   -0.14%
12/20/18 22.05 22.06 21.86 19,155,572 21.94 -0.13   -0.59%
12/19/18 22.18 22.22 22.03 11,458,544 22.07 -0.13   -0.59%
12/18/18 22.24 22.27 22.19 11,110,775 22.20 -0.04   -0.18%
12/17/18 22.38 22.39 22.24 10,955,056 22.24 -0.13   -0.58%
12/14/18 22.42 22.44 22.36 8,666,200 22.37 -0.05   -0.22%
12/13/18 22.34 22.44 22.31 8,841,335 22.42 0.08   0.36%
12/12/18 22.37 22.41 22.34 7,307,098 22.34 -0.03   -0.13%
12/11/18 22.41 22.46 21.86 12,501,508 22.37 -0.07   -0.31%
12/10/18 22.46 22.51 22.42 14,920,231 22.44 -0.03   -0.13%
12/07/18 22.61 22.62 22.44 14,348,000 22.47 -0.18   -0.79%
12/06/18 22.67 22.67 22.54 16,950,903 22.65 -0.05   -0.22%
12/04/18 22.74 22.74 22.66 14,591,500 22.70 -0.04   -0.18%
12/03/18 22.68 22.74 22.67 11,670,241 22.74 0.08   0.35%
11/30/18 22.62 22.67 22.62 6,032,000 22.66 0.02   0.09%
11/29/18 22.64 22.68 22.61 6,115,589 22.64 -0.04   -0.18%
11/28/18 22.63 22.68 22.59 17,014,539 22.68 0.02   0.09%
11/27/18 22.67 22.71 22.62 6,556,045 22.66 -0.04   -0.18%
11/26/18 22.63 22.70 22.63 8,704,635 22.70 0.06   0.27%
11/23/18 22.64 22.69 22.63 3,607,100 22.64 -0.01   -0.04%
11/21/18 0.00 22.65 22.65 0 22.65 -0.06   -0.26%
11/20/18 22.73 22.75 22.70 28,790,287 22.71 -0.05   -0.22%
11/19/18 22.81 22.83 22.75 10,006,273 22.76 -0.14   -0.61%
11/16/18 22.94 22.95 22.89 15,192,900 22.90 -0.05   -0.22%
11/15/18 22.97 22.97 22.92 12,936,402 22.95 -0.03   -0.13%
11/14/18 23.01 23.01 22.97 12,469,487 22.98 -0.01   -0.04%
11/13/18 23.01 23.04 22.99 13,455,053 22.99 -0.03   -0.13%
11/12/18 23.03 23.07 23.00 4,641,914 23.02 -0.04   -0.17%
11/09/18 23.07 23.08 23.02 2,783,600 23.06 0.00   0.00%
11/08/18 23.10 23.11 23.06 8,691,647 23.06 -0.06   -0.26%
11/07/18 23.08 23.12 23.07 11,616,945 23.12 0.04   0.17%
11/06/18 23.07 23.08 23.06 8,073,951 23.08 -0.01   -0.04%
11/05/18 23.04 23.09 23.04 12,714,102 23.09 0.05   0.22%
11/02/18 23.06 23.06 23.01 3,253,000 23.04 0.01   0.04%
11/01/18 23.02 23.05 23.01 7,738,173 23.03 0.02   0.09%
10/31/18 23.03 23.04 23.01 3,685,605 23.01 -0.03   -0.13%
10/30/18 23.01 23.05 23.00 6,123,595 23.04 0.03   0.13%
10/29/18 23.03 23.04 23.01 4,963,392 23.01 0.02   0.09%
10/26/18 23.02 23.02 22.97 11,516,900 22.99 -0.05   -0.22%
10/25/18 23.02 23.04 23.02 10,879,520 23.04 0.03   0.13%
10/24/18 23.08 23.09 23.01 8,940,059 23.01 -0.06   -0.26%
10/23/18 23.08 23.08 23.05 7,969,839 23.07 -0.02   -0.09%
10/22/18 23.10 23.11 23.07 4,669,611 23.09 -0.05   -0.22%
10/19/18 23.17 23.17 23.14 8,919,200 23.14 0.00   0.00%
10/18/18 23.17 23.18 23.14 7,916,327 23.14 -0.03   -0.13%
10/17/18 23.18 23.19 23.17 3,746,806 23.17 -0.01   -0.04%
10/16/18 23.15 23.18 23.14 7,379,887 23.18 0.04   0.17%
10/15/18 23.13 23.16 23.13 3,813,171 23.14 0.03   0.13%
10/12/18 23.12 23.15 23.11 6,947,000 23.11 0.03   0.13%
10/11/18 23.14 23.15 23.08 13,293,217 23.08 -0.05   -0.22%
10/10/18 23.18 23.18 23.13 5,583,601 23.13 -0.03   -0.13%
10/09/18 23.17 23.18 23.16 1,856,176 23.16 -0.02   -0.09%
10/08/18 23.19 23.19 23.17 789,599 23.18 -0.01   -0.04%
10/05/18 23.20 23.21 23.15 6,924,700 23.19 0.00   0.00%
10/04/18 23.19 23.20 23.15 8,205,561 23.19 0.00   0.00%
10/03/18 23.20 23.20 23.17 9,230,916 23.19 -0.02   -0.09%
10/02/18 23.19 23.21 23.18 14,726,922 23.21 0.02   0.09%
10/01/18 23.17 23.19 23.16 7,296,632 23.19 0.02   0.09%
09/28/18 23.18 23.19 23.16 6,258,900 23.17 -0.01   -0.04%
09/27/18 23.17 23.18 23.16 5,325,512 23.18 0.02   0.09%
09/26/18 23.13 23.17 23.13 6,784,196 23.16 0.03   0.13%
09/25/18 23.12 23.14 23.11 2,312,835 23.13 0.02   0.09%
09/24/18 23.12 23.13 23.10 4,069,589 23.11 -0.08   -0.34%
09/21/18 23.18 23.19 23.16 4,653,200 23.19 0.00   0.00%
09/20/18 23.17 23.19 23.16 3,331,751 23.19 0.05   0.22%
09/19/18 23.15 23.16 23.13 2,619,906 23.14 0.00   0.00%
09/18/18 23.14 23.16 23.14 963,416 23.14 -0.01   -0.04%
09/17/18 23.15 23.16 23.14 2,966,160 23.15 0.01   0.04%
09/14/18 23.14 23.14 23.12 1,958,100 23.14 0.02   0.09%
09/13/18 23.12 23.14 23.11 2,540,998 23.12 0.01   0.04%
09/12/18 23.11 23.12 23.10 1,889,843 23.11 0.00   0.00%
09/11/18 23.09 23.11 23.09 2,670,191 23.11 0.02   0.09%
09/10/18 23.09 23.10 23.08 1,445,988 23.09 0.02   0.09%
09/07/18 23.07 23.08 23.06 2,686,400 23.07 -0.02   -0.09%
09/06/18 23.08 23.09 23.07 4,146,775 23.09 0.02   0.09%
09/05/18 23.08 23.09 23.06 2,054,693 23.07 0.00   0.00%
09/04/18 23.05 23.08 23.05 5,549,616 23.07 0.01   0.04%
08/31/18 0.00 23.06 23.06 0 23.06 0.01   0.04%
08/30/18 23.06 23.07 23.04 1,786,841 23.05 -0.01   -0.04%
08/29/18 23.04 23.06 23.04 1,525,058 23.06 0.02   0.09%
08/28/18 23.05 23.05 23.04 786,507 23.04 -0.01   -0.04%
08/27/18 23.04 23.06 23.04 1,733,647 23.05 0.02   0.09%
08/24/18 23.03 23.04 23.02 4,947,400 23.03 0.01   0.04%
08/23/18 23.03 23.03 23.02 2,683,067 23.02 -0.01   -0.04%
08/22/18 23.03 23.04 23.02 2,392,979 23.03 0.01   0.04%
08/21/18 23.03 23.04 23.02 2,479,991 23.02 -0.01   -0.04%
08/20/18 23.02 23.05 23.01 3,529,561 23.03 -0.06   -0.26%
08/17/18 23.07 23.09 23.06 2,574,800 23.09 0.01   0.04%
08/16/18 23.07 23.08 23.06 2,779,040 23.08 0.02   0.09%
08/15/18 23.08 23.08 23.06 2,935,915 23.06 -0.02   -0.09%
08/14/18 23.08 23.08 23.07 2,408,966 23.08 0.02   0.09%
08/13/18 23.07 23.08 23.05 4,078,852 23.06 0.00   0.00%
08/10/18 23.06 23.08 23.04 8,452,800 23.06 0.01   0.04%
08/09/18 23.05 23.07 23.05 1,779,300 23.05 0.00   0.00%
08/08/18 23.04 23.06 23.03 4,384,287 23.05 0.02   0.09%
08/07/18 23.05 23.06 23.03 9,716,280 23.03 0.00   0.00%
08/06/18 23.04 23.05 23.02 6,578,248 23.03 0.01   0.04%
08/03/18 23.04 23.04 23.01 7,234,800 23.02 0.00   0.00%
08/02/18 23.05 23.05 23.02 9,394,295 23.02 -0.01   -0.04%
08/01/18 23.03 23.05 23.01 10,389,700 23.03 0.01   0.04%
07/31/18 23.05 23.05 23.02 4,200,647 23.02 0.01   0.04%
07/30/18 23.03 23.03 23.01 1,274,308 23.01 0.01   0.04%
07/27/18 23.05 23.05 23.00 7,035,755 23.00 -0.04   -0.17%
07/26/18 23.03 23.04 23.01 7,203,205 23.04 0.02   0.09%
07/25/18 23.02 23.03 23.00 3,008,088 23.02 0.02   0.09%
07/24/18 23.01 23.02 22.98 3,188,866 23.00 0.03   0.13%
07/23/18 23.01 23.01 22.97 2,350,159 22.97 -0.11   -0.48%
07/20/18 0.00 23.08 23.05 3,988,025 23.08 0.03   0.13%
07/19/18 23.04 23.06 23.04 4,792,900 23.05 0.01   0.04%
07/18/18 23.07 23.07 23.04 3,960,831 23.04 -0.01   -0.04%
07/17/18 23.03 23.05 23.02 5,634,239 23.05 0.03   0.13%
07/16/18 23.04 23.05 23.02 1,942,666 23.02 -0.02   -0.09%
07/13/18 0.00 0.00 23.02 8,691,716 23.04 0.00   0.00%
07/12/18 23.03 23.06 23.03 1,959,017 23.04 0.02   0.09%
07/11/18 23.06 23.06 23.02 4,547,028 23.02 -0.02   -0.09%
07/10/18 23.04 23.07 23.04 4,806,640 23.04 -0.03   -0.13%
07/09/18 23.05 23.07 23.02 6,643,753 23.07 0.03   0.13%
07/06/18 22.99 23.04 22.97 6,065,182 23.04 0.06   0.26%
07/05/18 22.95 22.99 22.94 5,739,779 22.98 0.04   0.17%
07/03/18 0.00 22.94 22.94 0 22.94 0.02   0.09%
07/02/18 22.91 22.92 22.88 4,746,890 22.92 0.02   0.09%
06/29/18 22.88 22.92 22.86 6,421,681 22.90 0.02   0.09%
06/28/18 22.93 22.93 22.87 5,413,061 22.88 -0.03   -0.13%
06/27/18 22.94 22.96 22.91 9,655,745 22.91 -0.03   -0.13%
06/26/18 22.94 22.98 22.94 3,334,501 22.94 0.02   0.09%
06/25/18 22.95 22.96 22.92 4,919,194 22.92 -0.04   -0.17%
06/22/18 22.96 22.97 22.95 2,617,096 22.96 0.02   0.09%
06/21/18 22.94 22.95 22.93 4,467,219 22.94 0.00   0.00%
06/20/18 22.95 22.97 22.94 3,670,539 22.94 -0.01   -0.04%
06/19/18 22.98 23.00 22.95 5,248,005 22.95 -0.05   -0.22%
06/18/18 23.00 23.00 22.98 2,788,650 23.00 -0.08   -0.35%
06/15/18 0.00 23.08 23.06 4,804,535 23.08 0.02   0.09%
06/14/18 23.08 23.09 23.05 6,558,605 23.06 0.00   0.00%
06/13/18 23.06 23.08 23.05 4,140,904 23.06 -0.02   -0.09%
06/12/18 23.07 23.08 23.06 4,701,509 23.08 0.01   0.04%
06/11/18 23.06 23.07 23.05 2,240,585 23.07 0.01   0.04%
06/08/18 23.05 23.06 23.04 2,799,293 23.06 0.01   0.04%
06/07/18 23.06 23.07 23.04 2,894,380 23.05 0.00   0.00%
06/06/18 0.00 23.05 0.00 4,212,978 23.05 0.03   0.13%
06/05/18 23.03 23.03 23.01 2,912,207 23.02 0.00   0.00%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!