Invesco Senior Loan ETF (BKLN)

20.43
-0.03 (-0.15%)
NYSE · Last Trade: Oct 1st, 12:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202620.4820.4820.4320.4310,547,39420.43
9/29/202620.4620.4820.4520.4619,167,06120.46
9/28/202620.5120.5320.4620.4715,552,01220.47
9/25/202620.5220.5620.5020.5315,035,36920.53
9/24/202620.5320.5320.4920.5113,856,00220.51
9/23/202620.5820.5920.5320.5311,370,51920.53
9/22/202620.5820.5920.5620.574,379,47220.57
9/21/202620.5620.5920.5520.567,779,06920.56
9/18/202620.6920.6920.6520.6610,726,79520.55
9/17/202620.6620.6920.6320.688,967,83820.56
9/16/202620.6520.6720.6220.6320,714,08320.52
9/15/202620.6320.6520.6220.6513,672,55620.54
9/14/202620.5920.6420.5820.6110,080,65620.50
9/11/202620.6020.6120.5920.598,482,76820.48
9/10/202620.5920.5920.5720.598,192,88620.48
9/09/202620.6020.6220.5920.596,580,66420.48
9/08/202620.6020.6120.5820.606,899,96620.49
9/04/202620.6020.6120.5920.615,566,87320.50
9/03/202620.5620.5920.5620.598,894,27520.48
9/02/202620.5520.5820.5520.567,788,00520.45
9/01/202620.5720.5720.5320.5510,403,10620.44
8/31/202620.5420.5720.5320.5712,188,01820.46
8/28/202620.5420.5520.5220.527,589,17620.41
8/27/202620.5420.5520.5320.535,832,71720.42
8/26/202620.5220.5520.5020.536,461,84920.42
8/25/202620.5120.5120.5020.514,484,15620.40
8/24/202620.5120.5120.4920.505,619,11220.39
8/21/202620.6020.6220.5920.604,231,39220.37
8/20/202620.5920.5920.5720.599,298,19720.36
8/19/202620.5520.6020.5520.577,229,87720.34
8/18/202620.5820.5820.5420.5412,181,93120.31
8/17/202620.5720.5820.5720.585,578,10020.35
8/14/202620.5620.5820.5620.574,892,79120.34
8/13/202620.5520.5720.5520.578,799,64620.34
8/12/202620.5220.5520.5120.544,077,02520.31
8/11/202620.5120.5220.5020.521,992,80120.29
8/10/202620.5020.5120.4920.503,387,57920.27
8/07/202620.5120.5120.4920.506,580,66720.27
8/06/202620.4820.5120.4820.507,843,97520.27
8/05/202620.4520.5020.4320.489,949,86720.25
8/04/202620.4320.4720.4320.456,906,77920.22
8/03/202620.4020.4320.4020.436,763,54420.20
7/31/202620.4020.4020.3820.395,702,97520.17
7/30/202620.3920.4020.3820.384,750,19620.16
7/29/202620.4020.4120.3620.376,524,08620.15
7/28/202620.3920.4020.3820.405,459,89920.18
7/27/202620.3920.4020.3820.393,662,00120.17
7/24/202620.3820.3920.3620.3911,039,00420.17
7/23/202620.3820.3920.3420.379,718,68720.15
7/22/202620.3820.4120.3720.384,398,59620.16
7/21/202620.4020.4120.3820.393,179,80320.17
7/20/202620.4020.4020.3820.393,767,82220.17
7/17/202620.4820.4920.4520.487,444,56820.15
7/16/202620.4820.4920.4720.475,421,34920.14
7/15/202620.4720.4820.4520.476,427,08920.14
7/14/202620.4520.4720.4420.462,474,36620.13
7/13/202620.4520.4620.4320.445,495,08120.11
7/10/202620.4420.4620.4320.443,485,33920.11
7/09/202620.4320.4520.4220.434,816,52920.10
7/08/202620.4220.4320.4020.423,556,60820.09
7/07/202620.4120.4420.3920.429,532,75020.09
7/06/202620.3720.4120.3620.3911,261,33320.06
7/02/202620.3820.4020.3320.357,014,96720.02
7/01/202620.3520.3820.3420.3613,897,10720.03