Invesco Senior Loan ETF (BKLN)

20.54
+0.02 (0.10%)
NYSE · Last Trade: Apr 27th, 2:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202620.5220.5520.5120.528,091,63220.52
4/23/202620.5720.5720.5020.5214,148,15920.52
4/22/202620.5820.5820.5420.555,905,29820.55
4/21/202620.5720.5720.4720.554,950,41420.55
4/20/202620.5620.5820.5520.577,878,78920.57
4/17/202620.5720.6820.5720.6718,056,27920.57
4/16/202620.5620.5920.5320.559,141,63220.45
4/15/202620.5620.5720.5320.5416,374,39620.44
4/14/202620.5220.5720.5120.5416,049,93220.44
4/13/202620.4920.5220.4620.519,253,70920.41
4/10/202620.5520.5720.4820.4919,157,54920.39
4/09/202620.5820.5920.5220.5617,655,82420.46
4/08/202620.5320.6120.5320.6011,963,62820.50
4/07/202620.4820.5020.4620.505,502,98120.40
4/06/202620.4720.5020.4520.485,550,65020.38
4/02/202620.4220.4920.3820.485,741,35220.38
4/01/202620.4320.4820.4320.4512,641,48220.35
3/31/202620.3720.4720.2920.4117,742,54920.31
3/30/202620.4020.4020.3120.3115,586,83520.21
3/27/202620.4620.4620.3220.3319,668,84220.23
3/26/202620.4720.5120.4520.4823,652,16120.38
3/25/202620.4820.5120.4420.5025,941,11420.40
3/24/202620.4520.4720.4320.4517,241,02920.35
3/23/202620.4120.4920.4120.4727,956,75220.37
3/20/202620.5320.5720.4720.4925,075,43320.27
3/19/202620.5020.5620.4820.5416,283,69420.32
3/18/202620.5220.5720.5220.5315,510,04020.31
3/17/202620.5320.5720.5020.5434,796,47520.32
3/16/202620.5220.5520.4720.4730,011,47620.25
3/13/202620.5020.5320.4520.469,679,28920.24
3/12/202620.5220.5520.4820.5031,839,36720.28
3/11/202620.5220.5620.5120.5422,022,80320.32
3/10/202620.5020.5620.4920.5122,624,30820.29
3/09/202620.3420.5220.3120.5136,890,38420.29
3/06/202620.4320.4420.3220.3640,477,11220.14
3/05/202620.4520.5320.3720.4542,993,70520.23
3/04/202620.2920.4620.2720.4452,228,31620.22
3/03/202620.1420.2620.1220.2532,006,20720.03
3/02/202620.1120.2720.1120.2148,090,71719.99
2/27/202620.3420.3420.1820.2139,906,41319.99
2/26/202620.4120.4120.3420.3429,670,58820.12
2/25/202620.3420.4220.3420.4263,240,32120.20
2/24/202620.4020.4120.3320.3750,330,75220.15
2/23/202620.5520.5520.3820.3943,436,53920.17
2/20/202620.6520.6720.6220.6433,498,64420.32
2/19/202620.6920.6920.6320.6417,012,04320.32
2/18/202620.6720.7020.6420.6717,698,69020.35
2/17/202620.6520.6720.6420.6513,856,28720.33
2/13/202620.6320.6620.6220.649,934,88020.32
2/12/202620.7020.7120.6020.6226,452,11620.30
2/11/202620.6920.7020.6720.687,615,42520.36
2/10/202620.6920.6920.6220.6721,178,22720.35
2/09/202620.6820.7020.6620.6824,774,13020.36
2/06/202620.6420.6820.6220.6817,913,05820.36
2/05/202620.6220.6620.6020.6028,327,51720.28
2/04/202620.7020.7120.6020.6440,046,49920.32
2/03/202620.7920.8020.6820.7120,978,02620.39
2/02/202620.7320.7920.7020.7717,883,40720.45
1/30/202620.7220.7420.6720.7440,887,90620.42
1/29/202620.8120.8120.7320.7341,618,03120.41
1/28/202620.8420.8420.8020.807,611,85020.48
1/27/202620.8520.8520.8220.8218,779,87520.50