Invesco Senior Loan ETF (BKLN)

20.39
+0.01 (0.05%)
NYSE· Last Trade: Jul 31st, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202620.4020.4020.3820.395,702,97420.39
7/30/202620.3920.4020.3820.384,750,19620.38
7/29/202620.4020.4120.3620.376,524,08620.37
7/28/202620.3920.4020.3820.405,459,89920.40
7/27/202620.3920.4020.3820.393,662,00120.39
7/24/202620.3820.3920.3620.3911,039,00420.39
7/23/202620.3820.3920.3420.379,718,68720.37
7/22/202620.3820.4120.3720.384,398,59620.38
7/21/202620.4020.4120.3820.393,179,80320.39
7/20/202620.4020.4020.3820.393,767,82220.39
7/17/202620.4820.4920.4520.487,444,56820.37
7/16/202620.4820.4920.4720.475,421,34320.36
7/15/202620.4720.4820.4520.476,427,08920.36
7/14/202620.4520.4720.4420.462,474,36620.35
7/13/202620.4520.4620.4320.445,495,08120.33
7/10/202620.4420.4620.4320.443,485,33920.33
7/09/202620.4320.4520.4220.434,816,52920.32
7/08/202620.4220.4320.4020.423,556,60820.31
7/07/202620.4120.4420.3920.429,532,75020.31
7/06/202620.3720.4120.3620.3911,261,33320.28
7/02/202620.3820.4020.3320.357,014,96720.24
7/01/202620.3520.3820.3420.3613,897,10720.25
6/30/202620.3020.3720.2920.3715,316,15420.26
6/29/202620.3020.3220.2820.305,867,42720.19
6/26/202620.3020.3320.2920.3012,245,27720.19
6/25/202620.3220.3520.3020.317,004,54020.20
6/24/202620.3420.3520.3120.3221,108,98520.21
6/23/202620.3520.3620.3320.347,854,03220.23
6/22/202620.3920.3920.3420.3615,518,22220.25
6/18/202620.4920.4920.4520.466,240,56220.25
6/17/202620.4920.5120.4620.4711,308,61020.26
6/16/202620.4820.5120.4820.507,707,80520.29
6/15/202620.4520.4920.4520.4610,052,30720.25
6/12/202620.4620.4620.4220.436,232,55320.22
6/11/202620.4220.4420.4120.444,935,66020.23
6/10/202620.4520.4720.4120.4212,838,01020.21
6/09/202620.4720.5020.4320.479,642,78220.26
6/08/202620.4620.4920.4520.467,895,63520.25
6/05/202620.5120.5120.4520.468,201,15920.25
6/04/202620.5120.5320.4920.508,749,33620.29
6/03/202620.5020.5220.4720.5112,207,94520.30
6/02/202620.5120.5220.4920.515,767,29020.30
6/01/202620.4920.5220.4720.5111,508,95020.30
5/29/202620.5020.5120.4620.479,947,37820.26
5/28/202620.4920.5120.4720.4910,591,71020.28
5/27/202620.4820.5020.4820.504,215,67120.29
5/26/202620.4820.5020.4720.4810,083,64220.27
5/22/202620.4820.5120.4620.473,917,53520.26
5/21/202620.5220.5220.4620.4927,396,08920.28
5/20/202620.5220.5420.5020.505,883,55320.29
5/19/202620.5120.5220.4920.506,779,63520.29
5/18/202620.5120.5320.5120.528,694,76520.31
5/15/202620.6520.6520.5920.6116,882,54520.30
5/14/202620.6620.6720.6420.667,648,23620.35
5/13/202620.6320.6620.6320.655,030,06220.34
5/12/202620.6620.6620.6220.644,718,26520.33
5/11/202620.6620.6820.6420.659,147,74620.34
5/08/202620.6520.6620.6320.657,097,90720.34
5/07/202620.6520.6620.6220.669,185,93020.35
5/06/202620.6520.6620.6220.649,299,02720.33
5/05/202620.6220.6320.6020.6310,048,85720.32
5/04/202620.6020.6020.5720.6014,416,06820.29
5/01/202620.5920.6120.5620.5810,979,09220.27