Home

Invesco Senior Loan ETF (BKLN)

20.92
+0.00 (0.00%)
NYSE · Last Trade: Jun 9th, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202520.9020.9220.8820.923,722,30820.92
6/05/202520.9020.9020.8520.865,447,44420.86
6/04/202520.8820.9020.8720.896,710,15420.89
6/03/202520.8720.8820.8620.885,266,08020.88
6/02/202520.8620.8620.8420.866,790,82920.86
5/30/202520.8420.8620.8320.8611,064,90320.86
5/29/202520.8320.8420.8220.834,413,16520.83
5/28/202520.8020.8320.8020.826,113,93720.82
5/27/202520.8220.8220.7420.8011,906,63120.80
5/23/202520.7920.8020.7720.785,437,48520.78
5/22/202520.8120.8120.7820.797,103,33820.79
5/21/202520.8020.8220.7620.787,902,82520.78
5/20/202520.8220.8320.8020.8113,117,12120.81
5/19/202520.8020.8420.8020.8211,146,61520.82
5/16/202521.0121.0120.9921.005,385,34520.84
5/15/202520.9921.0020.9820.9913,169,43720.83
5/14/202520.9821.0020.9621.0029,004,86520.84
5/13/202520.9821.0020.9620.9717,253,35920.81
5/12/202520.9621.0020.9320.9818,697,18420.82
5/09/202520.8620.8820.8620.878,568,52120.71
5/08/202520.8420.8720.8120.8521,586,54420.69
5/07/202520.7920.8320.7920.8119,898,66420.65
5/06/202520.7920.8120.7620.796,679,15520.63
5/05/202520.7720.8120.7720.795,161,29420.63
5/02/202520.7620.8120.7320.7921,586,52920.63
5/01/202520.7320.7420.6820.6915,118,03020.53
4/30/202520.7020.7320.6720.729,121,05520.56
4/29/202520.7220.7420.7020.7314,591,41020.57
4/28/202520.7320.7320.6820.7111,589,72420.55
4/25/202520.7120.7220.6720.6923,369,89020.53
4/24/202520.6620.7120.6420.7126,291,00820.55
4/23/202520.6020.6820.6020.6134,075,89020.45
4/22/202520.5020.5420.4920.5021,103,68920.34
4/21/202520.4620.4920.4120.4721,849,39120.31
4/17/202520.5520.6020.5420.5820,730,81020.29
4/16/202520.5620.6320.5020.5026,745,25420.22
4/15/202520.5920.6520.5920.6015,553,80820.31
4/14/202520.5520.6120.5120.5724,448,14720.28
4/11/202520.4420.5220.3920.4718,832,59420.19
4/10/202520.6020.6020.4120.4338,183,04320.15
4/09/202520.0220.7720.0220.6379,789,14420.34
4/08/202520.3120.4320.1220.1458,643,08119.86
4/07/202520.1420.2920.0620.1268,076,56119.84
4/04/202520.4520.4520.2420.3373,726,48920.05
4/03/202520.6120.6420.5220.5290,480,52120.24
4/02/202520.7120.7420.7020.7311,491,16320.44
4/01/202520.7020.7320.6820.7319,571,25820.44
3/31/202520.7020.7320.6720.7021,591,34820.41
3/28/202520.7920.7920.7120.7122,152,64920.42
3/27/202520.7820.7920.7620.789,830,58520.49
3/26/202520.7920.7920.7620.7716,231,37520.48
3/25/202520.7820.7920.7620.7819,121,96820.49
3/24/202520.7620.7820.7520.7715,097,66120.48
3/21/202520.8420.8620.8320.8511,077,98520.45
3/20/202520.7820.8620.7820.8520,072,36520.45
3/19/202520.7920.8420.7820.8117,277,13620.41
3/18/202520.8020.8120.7820.799,760,13520.40
3/17/202520.8120.8220.7920.8121,849,21620.41
3/14/202520.8120.8220.7820.8125,413,72120.41
3/13/202520.8420.8520.7720.7928,601,45020.40
3/12/202520.8720.8720.8220.8433,317,59120.44
3/11/202520.8820.8820.8420.8541,463,94620.45
3/10/202520.8920.8920.8520.8526,400,05220.45