Invesco Senior Loan ETF (BKLN)

20.77
+0.03 (0.14%)
NYSE · Last Trade: Feb 3rd, 12:40 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202620.7320.7920.7020.7717,883,40720.77
1/30/202620.7220.7420.6720.7440,887,90620.74
1/29/202620.8120.8120.7320.7341,618,03120.73
1/28/202620.8420.8420.8020.807,611,85020.80
1/27/202620.8520.8520.8220.8218,779,87520.82
1/26/202620.8820.8820.8320.8420,599,96720.84
1/23/202620.9020.9120.8620.8816,814,19520.88
1/22/202620.9020.9120.8820.907,956,17820.90
1/21/202620.9420.9420.8720.8829,728,93720.88
1/20/202620.9420.9420.8920.9216,231,38720.92
1/16/202621.0521.0621.0421.0615,990,70920.95
1/15/202621.0521.0521.0321.048,921,00220.93
1/14/202621.0621.0621.0321.0410,098,17820.93
1/13/202621.0721.0721.0521.0610,896,43020.95
1/12/202621.0621.0721.0421.0610,360,51220.95
1/09/202621.0521.0621.0321.0612,662,79920.95
1/08/202621.0421.0521.0221.0519,588,65120.94
1/07/202621.0521.0521.0321.047,384,18520.93
1/06/202621.0321.0421.0221.048,608,96020.93
1/05/202621.0321.0321.0121.0312,111,66620.92
1/02/202621.0021.0220.9921.016,375,89020.90
12/31/202521.0121.0120.9921.006,095,64220.89
12/30/202520.9921.0120.9821.0013,737,70220.89
12/29/202520.9820.9920.9720.982,658,60420.87
12/26/202520.9720.9920.9520.992,631,40320.88
12/24/202520.9520.9820.9420.975,636,43920.86
12/23/202520.9220.9620.9220.966,840,50920.85
12/22/202520.9320.9520.9120.9412,744,15720.83
12/19/202521.0021.0421.0021.019,093,41120.80
12/18/202521.0021.0220.9821.0019,379,08320.79
12/17/202521.0121.0220.9720.987,676,44120.77
12/16/202521.0121.0221.0021.028,128,24220.81
12/15/202521.0221.0221.0121.022,651,59320.81
12/12/202521.0121.0220.9921.018,226,56920.80
12/11/202521.0021.0120.9821.016,212,93720.80
12/10/202520.9921.0120.9821.017,126,99520.80
12/09/202520.9920.9920.9820.992,697,47820.78
12/08/202520.9820.9920.9720.983,869,84820.77
12/05/202520.9520.9820.9520.967,357,22320.75
12/04/202520.9320.9620.9120.955,712,09420.74
12/03/202520.9020.9220.8820.918,649,72420.70
12/02/202520.9120.9120.8920.8911,430,29820.68
12/01/202520.9020.9220.8920.9013,931,66420.69
11/28/202520.8920.9420.8920.9216,306,54920.71
11/26/202520.8820.9220.8820.8913,727,39220.68
11/25/202520.8620.8820.8520.884,842,46620.67
11/24/202520.8320.8620.8220.848,682,17220.63
11/21/202520.9420.9420.9120.9318,104,14220.60
11/20/202520.9420.9620.9120.9112,573,41220.58
11/19/202520.9420.9520.9220.9211,938,38220.59
11/18/202520.9520.9520.9120.928,647,40620.59
11/17/202520.9520.9620.9220.9511,570,94620.62
11/14/202520.9420.9620.9220.9511,873,26020.62
11/13/202520.9620.9720.9320.956,557,23120.62
11/12/202520.9620.9820.9520.969,788,52720.63
11/11/202520.9720.9820.9620.971,956,76720.64
11/10/202520.9520.9720.9320.966,192,38920.63
11/07/202520.9420.9520.9120.938,852,17820.60
11/06/202520.9320.9420.9120.9312,719,40420.60
11/05/202520.9020.9420.9020.917,190,02020.58
11/04/202520.9020.9220.8820.9110,603,07920.58
11/03/202520.9220.9220.8920.906,412,39320.57