Invesco Senior Loan ETF (BKLN)
20.92
+0.00 (0.00%)
NYSE · Last Trade: Jun 9th, 4:31 PM EDT
Historical Prices For Invesco Senior Loan ETF (BKLN)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/06/2025 | 20.90 | 20.92 | 20.88 | 20.92 | 3,722,308 | 20.92 |
6/05/2025 | 20.90 | 20.90 | 20.85 | 20.86 | 5,447,444 | 20.86 |
6/04/2025 | 20.88 | 20.90 | 20.87 | 20.89 | 6,710,154 | 20.89 |
6/03/2025 | 20.87 | 20.88 | 20.86 | 20.88 | 5,266,080 | 20.88 |
6/02/2025 | 20.86 | 20.86 | 20.84 | 20.86 | 6,790,829 | 20.86 |
5/30/2025 | 20.84 | 20.86 | 20.83 | 20.86 | 11,064,903 | 20.86 |
5/29/2025 | 20.83 | 20.84 | 20.82 | 20.83 | 4,413,165 | 20.83 |
5/28/2025 | 20.80 | 20.83 | 20.80 | 20.82 | 6,113,937 | 20.82 |
5/27/2025 | 20.82 | 20.82 | 20.74 | 20.80 | 11,906,631 | 20.80 |
5/23/2025 | 20.79 | 20.80 | 20.77 | 20.78 | 5,437,485 | 20.78 |
5/22/2025 | 20.81 | 20.81 | 20.78 | 20.79 | 7,103,338 | 20.79 |
5/21/2025 | 20.80 | 20.82 | 20.76 | 20.78 | 7,902,825 | 20.78 |
5/20/2025 | 20.82 | 20.83 | 20.80 | 20.81 | 13,117,121 | 20.81 |
5/19/2025 | 20.80 | 20.84 | 20.80 | 20.82 | 11,146,615 | 20.82 |
5/16/2025 | 21.01 | 21.01 | 20.99 | 21.00 | 5,385,345 | 20.84 |
5/15/2025 | 20.99 | 21.00 | 20.98 | 20.99 | 13,169,437 | 20.83 |
5/14/2025 | 20.98 | 21.00 | 20.96 | 21.00 | 29,004,865 | 20.84 |
5/13/2025 | 20.98 | 21.00 | 20.96 | 20.97 | 17,253,359 | 20.81 |
5/12/2025 | 20.96 | 21.00 | 20.93 | 20.98 | 18,697,184 | 20.82 |
5/09/2025 | 20.86 | 20.88 | 20.86 | 20.87 | 8,568,521 | 20.71 |
5/08/2025 | 20.84 | 20.87 | 20.81 | 20.85 | 21,586,544 | 20.69 |
5/07/2025 | 20.79 | 20.83 | 20.79 | 20.81 | 19,898,664 | 20.65 |
5/06/2025 | 20.79 | 20.81 | 20.76 | 20.79 | 6,679,155 | 20.63 |
5/05/2025 | 20.77 | 20.81 | 20.77 | 20.79 | 5,161,294 | 20.63 |
5/02/2025 | 20.76 | 20.81 | 20.73 | 20.79 | 21,586,529 | 20.63 |
5/01/2025 | 20.73 | 20.74 | 20.68 | 20.69 | 15,118,030 | 20.53 |
4/30/2025 | 20.70 | 20.73 | 20.67 | 20.72 | 9,121,055 | 20.56 |
4/29/2025 | 20.72 | 20.74 | 20.70 | 20.73 | 14,591,410 | 20.57 |
4/28/2025 | 20.73 | 20.73 | 20.68 | 20.71 | 11,589,724 | 20.55 |
4/25/2025 | 20.71 | 20.72 | 20.67 | 20.69 | 23,369,890 | 20.53 |
4/24/2025 | 20.66 | 20.71 | 20.64 | 20.71 | 26,291,008 | 20.55 |
4/23/2025 | 20.60 | 20.68 | 20.60 | 20.61 | 34,075,890 | 20.45 |
4/22/2025 | 20.50 | 20.54 | 20.49 | 20.50 | 21,103,689 | 20.34 |
4/21/2025 | 20.46 | 20.49 | 20.41 | 20.47 | 21,849,391 | 20.31 |
4/17/2025 | 20.55 | 20.60 | 20.54 | 20.58 | 20,730,810 | 20.29 |
4/16/2025 | 20.56 | 20.63 | 20.50 | 20.50 | 26,745,254 | 20.22 |
4/15/2025 | 20.59 | 20.65 | 20.59 | 20.60 | 15,553,808 | 20.31 |
4/14/2025 | 20.55 | 20.61 | 20.51 | 20.57 | 24,448,147 | 20.28 |
4/11/2025 | 20.44 | 20.52 | 20.39 | 20.47 | 18,832,594 | 20.19 |
4/10/2025 | 20.60 | 20.60 | 20.41 | 20.43 | 38,183,043 | 20.15 |
4/09/2025 | 20.02 | 20.77 | 20.02 | 20.63 | 79,789,144 | 20.34 |
4/08/2025 | 20.31 | 20.43 | 20.12 | 20.14 | 58,643,081 | 19.86 |
4/07/2025 | 20.14 | 20.29 | 20.06 | 20.12 | 68,076,561 | 19.84 |
4/04/2025 | 20.45 | 20.45 | 20.24 | 20.33 | 73,726,489 | 20.05 |
4/03/2025 | 20.61 | 20.64 | 20.52 | 20.52 | 90,480,521 | 20.24 |
4/02/2025 | 20.71 | 20.74 | 20.70 | 20.73 | 11,491,163 | 20.44 |
4/01/2025 | 20.70 | 20.73 | 20.68 | 20.73 | 19,571,258 | 20.44 |
3/31/2025 | 20.70 | 20.73 | 20.67 | 20.70 | 21,591,348 | 20.41 |
3/28/2025 | 20.79 | 20.79 | 20.71 | 20.71 | 22,152,649 | 20.42 |
3/27/2025 | 20.78 | 20.79 | 20.76 | 20.78 | 9,830,585 | 20.49 |
3/26/2025 | 20.79 | 20.79 | 20.76 | 20.77 | 16,231,375 | 20.48 |
3/25/2025 | 20.78 | 20.79 | 20.76 | 20.78 | 19,121,968 | 20.49 |
3/24/2025 | 20.76 | 20.78 | 20.75 | 20.77 | 15,097,661 | 20.48 |
3/21/2025 | 20.84 | 20.86 | 20.83 | 20.85 | 11,077,985 | 20.45 |
3/20/2025 | 20.78 | 20.86 | 20.78 | 20.85 | 20,072,365 | 20.45 |
3/19/2025 | 20.79 | 20.84 | 20.78 | 20.81 | 17,277,136 | 20.41 |
3/18/2025 | 20.80 | 20.81 | 20.78 | 20.79 | 9,760,135 | 20.40 |
3/17/2025 | 20.81 | 20.82 | 20.79 | 20.81 | 21,849,216 | 20.41 |
3/14/2025 | 20.81 | 20.82 | 20.78 | 20.81 | 25,413,721 | 20.41 |
3/13/2025 | 20.84 | 20.85 | 20.77 | 20.79 | 28,601,450 | 20.40 |
3/12/2025 | 20.87 | 20.87 | 20.82 | 20.84 | 33,317,591 | 20.44 |
3/11/2025 | 20.88 | 20.88 | 20.84 | 20.85 | 41,463,946 | 20.45 |
3/10/2025 | 20.89 | 20.89 | 20.85 | 20.85 | 26,400,052 | 20.45 |