Invesco Senior Loan ETF (BKLN)

BKLN
🏛️ 美国 →
20.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.19 21.22 21.17 21.18 4.2M
2023-12-28 21.22 21.23 21.18 21.18 6.9M
2023-12-27 21.19 21.23 21.18 21.22 13.7M
2023-12-26 21.15 21.18 21.15 21.16 4.1M
2023-12-22 21.17 21.18 21.14 21.16 11.1M
2023-12-21 21.13 21.15 21.11 21.14 15.0M
2023-12-20 21.11 21.13 21.09 21.09 20.2M
2023-12-19 21.07 21.13 21.04 21.10 21.5M
2023-12-18 21.01 21.06 21.01 21.05 11.0M
2023-12-15 21.16 21.18 21.11 21.15 18.8M
2023-12-14 21.08 21.13 21.07 21.13 14.9M
2023-12-13 21.02 21.07 21.01 21.04 10.4M
2023-12-12 21.02 21.03 20.98 21.02 9.4M
2023-12-11 20.99 21.01 20.98 21.00 6.1M
2023-12-08 21.00 21.01 20.98 20.99 6.0M
2023-12-07 20.98 21.00 20.96 20.98 6.2M
2023-12-06 20.98 20.98 20.94 20.94 7.6M
2023-12-05 20.92 20.95 20.91 20.95 6.2M
2023-12-04 20.90 20.93 20.88 20.91 7.2M
2023-12-01 20.89 20.94 20.87 20.90 10.0M
2023-11-30 20.89 20.91 20.87 20.90 10.4M
2023-11-29 20.90 20.93 20.88 20.88 8.4M
2023-11-28 20.87 20.89 20.87 20.88 8.0M
2023-11-27 20.92 20.93 20.87 20.88 6.8M
2023-11-24 20.95 20.95 20.89 20.89 2.0M
2023-11-22 20.89 20.95 20.88 20.90 3.5M
2023-11-21 20.90 20.95 20.87 20.89 4.6M
2023-11-20 20.92 20.92 20.85 20.89 5.3M
2023-11-17 21.03 21.09 21.03 21.06 5.9M
2023-11-16 21.04 21.08 21.03 21.04 4.8M
2023-11-15 21.06 21.07 21.02 21.04 3.6M
2023-11-14 21.08 21.09 21.02 21.05 13.3M
2023-11-13 20.99 21.05 20.99 21.04 8.2M
2023-11-10 20.99 21.03 20.99 21.03 6.2M
2023-11-09 21.04 21.04 20.97 20.98 9.2M
2023-11-08 21.00 21.02 20.99 21.02 6.7M
2023-11-07 20.97 21.01 20.96 20.99 8.9M
2023-11-06 20.99 21.01 20.95 20.96 9.3M
2023-11-03 20.95 21.01 20.95 20.98 8.9M
2023-11-02 20.83 20.94 20.83 20.94 10.9M
2023-11-01 20.83 20.86 20.79 20.85 6.3M
2023-10-31 20.80 20.83 20.77 20.80 5.9M
2023-10-30 20.78 20.82 20.78 20.80 4.0M
2023-10-27 20.83 20.83 20.76 20.77 6.2M
2023-10-26 20.80 20.84 20.79 20.81 5.3M
2023-10-25 20.84 20.84 20.79 20.80 9.3M
2023-10-24 20.87 20.87 20.83 20.84 5.3M
2023-10-23 20.82 20.87 20.81 20.82 4.4M
2023-10-20 20.98 20.99 20.95 20.96 7.5M
2023-10-19 21.01 21.02 20.95 20.96 4.6M
2023-10-18 21.01 21.03 20.99 21.02 6.6M
2023-10-17 21.02 21.05 21.02 21.02 5.6M
2023-10-16 21.02 21.06 21.00 21.06 5.7M
2023-10-13 21.00 21.02 20.97 21.02 8.4M
2023-10-12 21.01 21.02 20.96 20.96 6.1M
2023-10-11 21.01 21.02 20.96 20.99 6.8M
2023-10-10 20.97 21.03 20.96 20.99 5.7M
2023-10-09 20.90 20.98 20.90 20.94 6.1M
2023-10-06 20.86 20.91 20.84 20.91 6.4M
2023-10-05 20.84 20.90 20.83 20.88 3.4M
2023-10-04 20.89 20.90 20.85 20.90 6.4M
2023-10-03 20.93 20.93 20.86 20.87 10.2M
2023-10-02 20.92 20.96 20.92 20.94 11.7M
2023-09-29 20.98 20.99 20.95 20.99 10.4M
2023-09-28 20.94 21.00 20.92 20.95 11.1M
2023-09-27 20.98 20.98 20.94 20.95 10.6M
2023-09-26 21.00 21.04 20.96 20.96 15.4M
2023-09-25 21.04 21.05 21.01 21.01 3.2M
2023-09-22 21.07 21.07 21.02 21.03 13.7M
2023-09-21 21.07 21.09 21.02 21.03 30.8M
2023-09-20 21.12 21.14 21.11 21.11 12.2M
2023-09-19 21.12 21.15 21.10 21.11 10.5M
2023-09-18 21.10 21.13 21.08 21.12 5.8M
2023-09-15 21.25 21.27 21.23 21.27 6.9M
2023-09-14 21.26 21.26 21.23 21.25 8.4M
2023-09-13 21.20 21.25 21.20 21.23 7.5M
2023-09-12 21.20 21.21 21.18 21.21 4.6M
2023-09-11 21.20 21.20 21.17 21.19 8.1M
2023-09-08 21.17 21.19 21.14 21.17 7.8M
2023-09-07 21.10 21.15 21.09 21.15 6.4M
2023-09-06 21.13 21.13 21.09 21.10 8.3M
2023-09-05 21.14 21.15 21.11 21.14 7.4M
2023-09-01 21.13 21.13 21.08 21.12 5.9M
2023-08-31 21.09 21.10 21.07 21.09 9.7M
2023-08-30 21.08 21.09 21.06 21.07 4.8M
2023-08-29 21.02 21.08 21.01 21.06 5.2M
2023-08-28 20.99 21.03 20.98 21.02 4.1M
2023-08-25 20.96 20.98 20.94 20.97 6.2M
2023-08-24 20.98 21.00 20.93 20.93 2.6M
2023-08-23 20.93 20.97 20.91 20.97 4.2M
2023-08-22 20.93 20.95 20.91 20.93 5.6M
2023-08-21 20.93 20.93 20.89 20.93 5.1M
2023-08-18 21.05 21.06 20.94 21.05 4.7M
2023-08-17 21.06 21.07 21.02 21.04 6.3M
2023-08-16 21.04 21.07 21.04 21.05 4.0M
2023-08-15 21.07 21.07 21.03 21.05 3.4M
2023-08-14 21.03 21.10 21.03 21.07 4.1M
2023-08-11 21.04 21.07 21.03 21.06 3.3M
2023-08-10 21.04 21.08 21.04 21.07 5.8M
2023-08-09 21.01 21.04 20.98 21.03 5.3M
2023-08-08 20.98 21.00 20.96 20.99 3.4M
2023-08-07 20.98 21.01 20.97 20.97 3.4M
2023-08-04 20.96 21.01 20.96 20.97 8.0M
2023-08-03 20.95 20.96 20.91 20.94 7.3M
2023-08-02 20.98 20.98 20.92 20.93 8.6M
2023-08-01 21.06 21.06 20.96 20.96 9.4M
2023-07-31 20.98 21.01 20.97 21.00 5.6M
2023-07-28 21.00 21.00 20.96 20.98 4.9M
2023-07-27 21.03 21.03 20.96 20.96 5.2M
2023-07-26 20.99 21.00 20.98 21.00 5.8M
2023-07-25 20.98 20.98 20.95 20.98 10.6M
2023-07-24 20.98 20.99 20.94 20.95 2.8M
2023-07-21 21.11 21.11 21.08 21.11 3.6M
2023-07-20 21.09 21.11 21.06 21.06 9.7M
2023-07-19 21.09 21.15 21.08 21.08 9.9M
2023-07-18 21.10 21.14 21.10 21.10 7.3M
2023-07-17 21.16 21.16 21.11 21.11 3.6M
2023-07-14 21.17 21.19 21.13 21.13 4.1M
2023-07-13 21.17 21.22 21.14 21.17 10.6M
2023-07-12 21.11 21.18 21.11 21.18 5.5M
2023-07-11 21.05 21.09 21.02 21.08 4.2M
2023-07-10 21.05 21.07 21.02 21.02 5.9M
2023-07-07 21.04 21.04 20.97 21.00 4.0M
2023-07-06 21.05 21.05 20.97 20.99 16.0M
2023-07-05 21.09 21.09 21.05 21.06 8.7M
2023-07-03 21.06 21.08 21.00 21.08 2.6M
2023-06-30 21.01 21.04 21.00 21.04 13.4M
2023-06-29 20.90 20.99 20.90 20.99 7.7M
2023-06-28 20.83 20.94 20.83 20.92 4.7M
2023-06-27 20.85 20.85 20.80 20.84 2.4M
2023-06-26 20.83 20.84 20.78 20.81 9.2M
2023-06-23 20.81 20.82 20.78 20.80 4.7M
2023-06-22 20.78 20.82 20.78 20.81 3.9M
2023-06-21 20.79 20.82 20.78 20.79 3.2M
2023-06-20 20.82 20.86 20.79 20.81 6.7M
2023-06-16 21.02 21.02 20.97 20.99 4.8M
2023-06-15 20.92 20.98 20.92 20.97 9.7M
2023-06-14 20.93 20.95 20.91 20.95 5.7M
2023-06-13 20.92 20.96 20.91 20.93 3.2M
2023-06-12 20.88 20.89 20.86 20.88 4.1M
2023-06-09 20.84 20.89 20.84 20.84 7.6M
2023-06-08 20.83 20.84 20.79 20.84 5.7M
2023-06-07 20.79 20.84 20.78 20.79 7.9M
2023-06-06 20.71 20.81 20.71 20.78 8.3M
2023-06-05 20.73 20.78 20.72 20.72 9.2M
2023-06-02 20.71 20.79 20.70 20.77 12.3M
2023-06-01 20.63 20.67 20.61 20.67 9.6M
2023-05-31 20.61 20.65 20.59 20.60 5.9M
2023-05-30 20.65 20.68 20.62 20.65 4.4M
2023-05-26 20.62 20.67 20.58 20.61 5.2M
2023-05-25 20.62 20.64 20.55 20.57 6.2M
2023-05-24 20.66 20.66 20.56 20.56 9.0M
2023-05-23 20.64 20.70 20.62 20.64 8.7M
2023-05-22 20.64 20.71 20.64 20.67 5.5M
2023-05-19 20.81 20.83 20.79 20.82 6.0M
2023-05-18 20.79 20.79 20.76 20.77 6.6M
2023-05-17 20.77 20.82 20.76 20.79 7.2M
2023-05-16 20.86 20.86 20.75 20.75 4.3M
2023-05-15 20.77 20.84 20.77 20.84 4.0M
2023-05-12 20.77 20.83 20.77 20.78 2.6M
2023-05-11 20.83 20.83 20.78 20.78 4.6M
2023-05-10 20.84 20.87 20.81 20.82 6.2M
2023-05-09 20.82 20.85 20.79 20.84 6.7M
2023-05-08 20.81 20.83 20.80 20.82 6.1M
2023-05-05 20.80 20.84 20.79 20.83 17.0M
2023-05-04 20.85 20.85 20.79 20.79 3.8M
2023-05-03 20.90 20.91 20.84 20.85 4.6M
2023-05-02 20.86 20.90 20.81 20.88 7.8M
2023-05-01 20.83 20.94 20.83 20.88 8.5M
2023-04-28 20.95 20.95 20.87 20.88 6.9M
2023-04-27 20.85 20.89 20.83 20.89 4.6M
2023-04-26 20.88 20.88 20.80 20.82 11.7M
2023-04-25 20.87 20.93 20.79 20.79 7.1M
2023-04-24 20.82 20.93 20.82 20.87 4.7M
2023-04-21 20.96 21.00 20.96 20.97 6.8M
2023-04-20 20.93 20.99 20.93 20.98 5.8M
2023-04-19 20.99 21.05 20.97 20.99 4.8M
2023-04-18 21.02 21.05 20.99 20.99 6.8M
2023-04-17 20.97 21.01 20.96 21.01 5.8M
2023-04-14 21.01 21.03 20.95 20.95 5.5M
2023-04-13 20.98 21.02 20.77 21.01 7.4M
2023-04-12 20.95 21.00 20.93 20.94 4.9M
2023-04-11 20.94 20.97 20.90 20.95 7.9M
2023-04-10 20.83 20.93 20.83 20.89 9.1M
2023-04-06 20.82 20.88 20.82 20.86 8.3M
2023-04-05 20.85 20.87 20.82 20.85 8.3M
2023-04-04 20.81 20.88 20.81 20.85 7.8M
2023-04-03 20.75 20.85 20.75 20.83 5.5M
2023-03-31 20.80 20.89 20.80 20.80 20.5M
2023-03-30 20.73 20.83 20.73 20.80 6.2M
2023-03-29 20.69 20.73 20.66 20.72 10.1M
2023-03-28 20.65 20.65 20.53 20.61 6.8M
2023-03-27 20.59 20.59 20.52 20.56 6.9M
2023-03-24 20.54 20.59 20.43 20.43 6.6M
2023-03-23 20.57 20.64 20.47 20.55 7.3M
2023-03-22 20.64 20.67 20.55 20.56 6.0M
2023-03-21 20.44 20.64 20.42 20.61 17.0M
2023-03-20 20.36 20.45 20.33 20.43 17.1M
2023-03-17 20.65 20.65 20.51 20.52 12.7M
2023-03-16 20.53 20.65 20.50 20.65 8.7M
2023-03-15 20.63 20.65 20.47 20.56 18.9M
2023-03-14 20.67 20.77 20.67 20.72 8.5M
2023-03-13 20.83 20.83 20.47 20.59 37.7M
2023-03-10 20.92 20.96 20.85 20.91 16.1M
2023-03-09 21.04 21.05 20.93 20.93 11.1M
2023-03-08 20.98 21.03 20.98 21.02 8.0M
2023-03-07 21.09 21.09 20.99 20.99 7.4M
2023-03-06 21.11 21.11 21.04 21.07 5.6M
2023-03-03 21.01 21.08 20.98 21.08 7.5M
2023-03-02 20.97 20.98 20.94 20.98 4.5M
2023-03-01 20.94 20.97 20.93 20.95 3.9M
2023-02-28 20.96 20.98 20.92 20.95 6.9M
2023-02-27 20.89 20.94 20.89 20.94 8.3M
2023-02-24 20.88 20.92 20.87 20.88 4.4M
2023-02-23 20.92 20.92 20.88 20.90 4.0M
2023-02-22 20.88 20.92 20.85 20.86 7.5M
2023-02-21 20.95 20.97 20.87 20.87 7.4M
2023-02-17 21.09 21.11 21.05 21.08 8.2M
2023-02-16 21.05 21.14 21.05 21.12 5.1M
2023-02-15 21.14 21.17 21.13 21.13 4.4M
2023-02-14 21.14 21.19 21.13 21.18 9.6M
2023-02-13 21.14 21.17 21.12 21.14 7.3M
2023-02-10 21.14 21.16 21.09 21.16 7.2M
2023-02-09 21.04 21.18 21.04 21.11 8.1M
2023-02-08 21.13 21.20 21.12 21.16 9.6M
2023-02-07 21.16 21.21 21.14 21.17 8.6M
2023-02-06 21.15 21.17 21.12 21.16 3.7M
2023-02-03 21.16 21.18 21.13 21.16 8.0M
2023-02-02 21.14 21.20 21.14 21.19 8.0M
2023-02-01 21.13 21.16 21.04 21.13 9.0M
2023-01-31 21.05 21.11 21.04 21.11 12.4M
2023-01-30 21.08 21.08 21.00 21.01 5.2M
2023-01-27 21.09 21.13 21.04 21.06 5.0M
2023-01-26 21.11 21.12 21.06 21.08 6.5M
2023-01-25 21.05 21.07 21.01 21.07 5.0M
2023-01-24 21.03 21.07 21.02 21.06 4.4M
2023-01-23 21.03 21.09 20.99 21.06 12.2M
2023-01-20 21.18 21.21 21.10 21.13 9.0M
2023-01-19 21.14 21.16 21.10 21.14 7.1M
2023-01-18 21.18 21.22 21.13 21.14 19.7M
2023-01-17 21.13 21.17 21.05 21.15 4.5M
2023-01-13 21.10 21.17 21.09 21.13 7.5M
2023-01-12 21.04 21.14 21.03 21.14 6.8M
2023-01-11 21.03 21.07 20.99 21.07 6.5M
2023-01-10 21.00 21.05 20.95 20.99 8.0M
2023-01-09 20.95 21.06 20.95 21.02 8.7M
2023-01-06 20.77 20.96 20.77 20.95 9.0M
2023-01-05 20.73 20.77 20.69 20.75 8.7M
2023-01-04 20.64 20.74 20.64 20.73 11.1M
2023-01-03 20.56 20.69 20.56 20.62 11.0M