Stockscreener 앱 받기
21.09
0.38%
-0.08
시간 외 거래:
21.10
0.01
+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 |
|---|---|---|---|---|---|
| 2024-11-18 | $21.10 | $21.04 | $0.06 | 31,897,198.0 | -0.38% |
| 2024-11-15 | $21.17 | $21.15 | $0.02 | 10,506,863.0 | +0.05% |
| 2024-11-14 | $21.17 | $21.15 | $0.02 | 21,087,385.0 | +0.00% |
| 2024-11-13 | $21.19 | $21.16 | $0.03 | 11,029,409.0 | -0.09% |
| 2024-11-12 | $21.19 | $21.14 | $0.05 | 19,532,540.0 | -0.05% |
| 2024-11-11 | $21.19 | $21.16 | $0.03 | 3,861,316.0 | +0.19% |
| 2024-11-08 | $21.17 | $21.13 | $0.04 | 25,920,351.0 | +0.09% |
| 2024-11-07 | $21.14 | $21.09 | $0.05 | 25,525,792.0 | +0.19% |
| 2024-11-06 | $21.11 | $21.05 | $0.06 | 22,851,999.0 | +0.29% |
| 2024-11-05 | $21.04 | $21.01 | $0.03 | 11,789,630.0 | +0.10% |
| 2024-11-04 | $21.02 | $21.00 | $0.025 | 10,914,168.0 | +0.00% |
| 2024-11-01 | $21.02 | $21.00 | $0.015 | 11,500,670.0 | +0.10% |
| 2024-10-31 | $21.02 | $20.99 | $0.035 | 21,631,535.0 | -0.19% |
| 2024-10-30 | $21.03 | $21.02 | $0.01 | 8,191,135.0 | +0.10% |
| 2024-10-29 | $21.03 | $20.99 | $0.04 | 12,165,894.0 | -0.10% |
| 2024-10-28 | $21.05 | $21.02 | $0.03 | 7,841,316.0 | +0.05% |
| 2024-10-25 | $21.03 | $21.00 | $0.025 | 15,472,792.0 | +0.05% |
| 2024-10-24 | $21.02 | $20.99 | $0.03 | 9,468,291.0 | +0.05% |
| 2024-10-23 | $21.03 | $20.98 | $0.05 | 24,354,530.0 | -0.10% |
| 2024-10-22 | $21.03 | $21.02 | $0.01 | 3,894,419.0 | +0.00% |
| 2024-10-21 | $21.03 | $21.00 | $0.0298 | 8,710,584.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.19 | $21.00 | $0.19 | 238,314,519.0 | +0.48% |
| 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% |
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.23 | $20.87 | $0.36 | 211,538,370.0 | +1.34% |
| 2023-11 | $21.09 | $20.79 | $0.30 | 151,455,209.0 | +0.48% |
| 2023-10 | $21.06 | $20.76 | $0.30 | 141,383,318.0 | -0.91% |
| 2023-09 | $21.27 | $20.92 | $0.3499 | 195,890,563.0 | -0.47% |
| 2023-08 | $21.10 | $20.89 | $0.21 | 123,448,390.0 | +0.43% |
| 2023-07 | $21.22 | $20.94 | $0.28 | 130,687,764.0 | -0.19% |
| 2023-06 | $21.04 | $20.61 | $0.435 | 142,670,441.0 | +2.14% |
| 2023-05 | $20.94 | $20.55 | $0.39 | 139,657,411.0 | -1.34% |
| 2023-04 | $21.05 | $20.75 | $0.30 | 129,748,610.0 | +0.38% |
| 2023-03 | $21.11 | $20.33 | $0.78 | 255,296,272.0 | -0.72% |
| 2023-02 | $21.21 | $20.84 | $0.365 | 135,056,375.0 | -0.76% |
| 2023-01 | $21.22 | $20.56 | $0.66 | 168,008,744.0 | +2.83% |
Invesco Senior Loan Etf 주식 (BKLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.01 | $20.50 | $0.51 | 171,707,368.0 | -1.39% |
| 2022-11 | $21.09 | $20.59 | $0.505 | 193,299,676.0 | +0.48% |
| 2022-10 | $20.82 | $20.24 | $0.58 | 189,640,529.0 | +2.63% |
| 2022-09 | $21.12 | $20.06 | $1.06 | 218,722,209.0 | -3.72% |
| 2022-08 | $21.49 | $20.92 | $0.57 | 214,830,839.0 | +0.00% |
| 2022-07 | $21.09 | $20.18 | $0.91 | 201,526,175.0 | +3.45% |
| 2022-06 | $21.28 | $20.14 | $1.14 | 323,866,971.0 | -3.80% |
| 2022-05 | $21.57 | $20.61 | $0.965 | 338,817,818.0 | -2.27% |
| 2022-04 | $21.97 | $21.55 | $0.42 | 209,551,662.0 | -0.96% |
| 2022-03 | $21.84 | $21.25 | $0.59 | 291,742,383.0 | +0.00% |
| 2022-02 | $22.06 | $21.62 | $0.44 | 253,567,105.0 | -0.96% |
| 2022-01 | $22.20 | $21.92 | $0.28 | 215,448,818.0 | -0.54% |
0.46%
자본화:
|
볼륨(24시간):