Invesco Senior Loan ETF (BKLN)

20.37
+0.07 (0.34%)
NYSE· Last Trade: Jul 1st, 3:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202620.3020.3720.2920.3715,316,15420.37
6/29/202620.3020.3220.2820.305,867,42720.30
6/26/202620.3020.3320.2920.3012,245,27720.30
6/25/202620.3220.3520.3020.317,004,54020.31
6/24/202620.3420.3520.3120.3221,108,98520.32
6/23/202620.3520.3620.3320.347,854,03220.34
6/22/202620.3920.3920.3420.3615,518,22220.36
6/18/202620.4920.4920.4520.466,240,56220.36
6/17/202620.4920.5120.4620.4711,308,61020.37
6/16/202620.4820.5120.4820.507,707,80520.40
6/15/202620.4520.4920.4520.4610,052,30720.36
6/12/202620.4620.4620.4220.436,232,55320.33
6/11/202620.4220.4420.4120.444,935,66020.34
6/10/202620.4520.4720.4120.4212,838,01020.32
6/09/202620.4720.5020.4320.479,642,78220.37
6/08/202620.4620.4920.4520.467,895,63520.36
6/05/202620.5120.5120.4520.468,201,15920.36
6/04/202620.5120.5320.4920.508,749,33620.40
6/03/202620.5020.5220.4720.5112,207,94520.41
6/02/202620.5120.5220.4920.515,767,29020.41
6/01/202620.4920.5220.4720.5111,508,95020.41
5/29/202620.5020.5120.4620.479,947,37820.37
5/28/202620.4920.5120.4720.4910,591,71020.39
5/27/202620.4820.5020.4820.504,215,67120.40
5/26/202620.4820.5020.4720.4810,083,64220.38
5/22/202620.4820.5120.4620.473,917,53520.37
5/21/202620.5220.5220.4620.4927,396,08920.39
5/20/202620.5220.5420.5020.505,883,55320.40
5/19/202620.5120.5220.4920.506,779,63520.40
5/18/202620.5120.5320.5120.528,694,76520.42
5/15/202620.6520.6520.5920.6116,882,54520.41
5/14/202620.6620.6720.6420.667,648,23620.46
5/13/202620.6320.6620.6320.655,030,06220.45
5/12/202620.6620.6620.6220.644,718,26520.44
5/11/202620.6620.6820.6420.659,147,74620.45
5/08/202620.6520.6620.6320.657,097,90720.45
5/07/202620.6520.6620.6220.669,185,93020.46
5/06/202620.6520.6620.6220.649,299,02720.44
5/05/202620.6220.6320.6020.6310,048,85720.43
5/04/202620.6020.6020.5720.6014,416,06820.40
5/01/202620.5920.6120.5620.5810,979,09220.38
4/30/202620.5920.5920.5620.586,241,33920.38
4/29/202620.5620.5820.5320.5823,030,79720.38
4/28/202620.5320.5520.5220.547,377,45720.34
4/27/202620.5420.5720.5220.565,283,42920.36
4/24/202620.5220.5520.5120.528,091,63220.32
4/23/202620.5720.5720.5020.5214,148,15920.32
4/22/202620.5820.5820.5420.555,905,29820.35
4/21/202620.5720.5720.4720.554,950,41420.35
4/20/202620.5620.5820.5520.577,878,78920.37
4/17/202620.5720.6820.5720.6718,056,27920.36
4/16/202620.5620.5920.5320.559,141,63220.25
4/15/202620.5620.5720.5320.5416,374,39620.24
4/14/202620.5220.5720.5120.5416,049,93220.24
4/13/202620.4920.5220.4620.519,253,70920.21
4/10/202620.5520.5720.4820.4919,157,54920.19
4/09/202620.5820.5920.5220.5617,655,82420.25
4/08/202620.5320.6120.5320.6011,963,62820.29
4/07/202620.4820.5020.4620.505,502,98120.20
4/06/202620.4720.5020.4520.485,550,65020.18
4/02/202620.4220.4920.3820.485,741,35220.18
4/01/202620.4320.4820.4320.4512,641,48220.15