Stockscreener 앱 받기
20.64
0.05%
0.01
시간 외 거래:
20.65
0.010
+0.05%
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $20.66 | $20.62 | $0.04 | 9,298,823.0 | +0.05% |
| 2026-05-05 | $20.63 | $20.60 | $0.03 | 10,048,243.0 | +0.15% |
| 2026-05-04 | $20.60 | $20.57 | $0.029 | 14,416,041.0 | +0.10% |
| 2026-05-01 | $20.61 | $20.56 | $0.05 | 10,979,074.0 | +0.00% |
| 2026-04-30 | $20.59 | $20.56 | $0.03 | 6,241,316.0 | +0.00% |
| 2026-04-29 | $20.58 | $20.53 | $0.05 | 23,030,761.0 | +0.19% |
| 2026-04-28 | $20.55 | $20.52 | $0.04 | 7,377,455.0 | -0.10% |
| 2026-04-27 | $20.57 | $20.52 | $0.05 | 5,283,157.0 | +0.19% |
| 2026-04-24 | $20.55 | $20.51 | $0.04 | 8,091,381.0 | +0.00% |
| 2026-04-23 | $20.57 | $20.50 | $0.075 | 14,148,105.0 | -0.15% |
| 2026-04-22 | $20.58 | $20.54 | $0.04 | 5,905,259.0 | +0.00% |
| 2026-04-21 | $20.57 | $20.47 | $0.105 | 4,948,680.0 | -0.10% |
| 2026-04-20 | $20.58 | $20.55 | $0.03 | 7,855,605.0 | -0.48% |
| 2026-04-17 | $20.68 | $20.57 | $0.11 | 17,952,048.0 | +0.58% |
| 2026-04-16 | $20.59 | $20.53 | $0.055 | 9,137,041.0 | +0.05% |
| 2026-04-15 | $20.57 | $20.53 | $0.04 | 16,373,878.0 | +0.00% |
| 2026-04-14 | $20.57 | $20.51 | $0.06 | 16,049,912.0 | +0.15% |
| 2026-04-13 | $20.52 | $20.46 | $0.06 | 9,253,709.0 | +0.10% |
| 2026-04-10 | $20.57 | $20.48 | $0.09 | 19,157,366.0 | -0.34% |
| 2026-04-09 | $20.59 | $20.52 | $0.075 | 17,655,627.0 | -0.19% |
| 2026-04-08 | $20.61 | $20.53 | $0.08 | 11,963,399.0 | +0.49% |
| 2026-04-07 | $20.50 | $20.46 | $0.04 | 5,502,478.0 | +0.10% |
Invesco Senior Loan Etf 주식 (BKLN) 연도별 가격 이력
이 심층 분석에서는 Invesco Senior Loan Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Senior Loan Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.66 | $20.56 | $0.10 | 54,041,004.0 | +0.29% |
| 2026-04 | $20.68 | $20.38 | $0.2999 | 229,857,553.0 | +0.83% |
| 2026-03 | $20.57 | $20.11 | $0.46 | 605,097,004.0 | +0.99% |
| 2026-02 | $20.80 | $20.18 | $0.62 | 522,868,044.0 | -2.56% |
| 2026-01 | $21.07 | $20.67 | $0.40 | 322,961,993.0 | -1.24% |
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.04 | $20.88 | $0.16 | 166,311,060.0 | +0.38% |
| 2025-11 | $20.98 | $20.82 | $0.155 | 188,496,636.0 | +0.10% |
| 2025-10 | $20.95 | $20.74 | $0.21 | 253,162,478.0 | -0.14% |
| 2025-09 | $21.04 | $20.88 | $0.16 | 152,480,025.0 | +0.05% |
| 2025-08 | $20.97 | $20.83 | $0.14 | 146,636,315.0 | -0.05% |
| 2025-07 | $21.04 | $20.91 | $0.13 | 145,164,476.0 | +0.05% |
| 2025-06 | $20.93 | $20.79 | $0.14 | 133,846,729.0 | +0.29% |
| 2025-05 | $21.01 | $20.68 | $0.33 | 258,009,893.0 | +0.68% |
| 2025-04 | $20.77 | $20.02 | $0.75 | 691,435,598.0 | +0.10% |
| 2025-03 | $20.96 | $20.67 | $0.29 | 411,997,635.0 | -1.24% |
| 2025-02 | $21.09 | $20.91 | $0.18 | 227,635,297.0 | -0.43% |
| 2025-01 | $21.15 | $21.02 | $0.13 | 213,786,833.0 | -0.09% |
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.19 | $20.99 | $0.20 | 194,823,387.0 | -0.38% |
| 2024-11 | $21.19 | $21.00 | $0.19 | 275,093,168.0 | +0.57% |
| 2024-10 | $21.18 | $20.98 | $0.205 | 258,379,774.0 | -0.10% |
| 2024-09 | $21.15 | $20.93 | $0.2177 | 221,391,920.0 | -0.28% |
| 2024-08 | $21.08 | $20.61 | $0.47 | 436,438,891.0 | +0.33% |
| 2024-07 | $21.19 | $20.96 | $0.23 | 238,005,380.0 | -0.19% |
| 2024-06 | $21.20 | $21.00 | $0.205 | 222,976,326.0 | -0.38% |
| 2024-05 | $21.24 | $21.03 | $0.21 | 252,372,585.0 | +0.33% |
| 2024-04 | $21.17 | $20.96 | $0.21 | 264,051,875.0 | -0.47% |
| 2024-03 | $21.25 | $21.04 | $0.21 | 175,786,843.0 | +0.14% |
| 2024-02 | $21.16 | $20.99 | $0.17 | 139,650,042.0 | +0.52% |
| 2024-01 | $21.21 | $21.00 | $0.215 | 168,914,140.0 | -0.80% |
0.69%
자본화:
|
볼륨(24시간):