Invesco Senior Loan ETF (BKLN)

20.32
+0.00 (0.00%)
NYSE · Last Trade: Oct 20th, 6:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
10/19/202620.3320.3620.3020.3218,347,27020.32
10/16/202620.4720.4820.4220.4418,967,35720.32
10/15/202620.4320.4820.4120.4711,261,92920.35
10/14/202620.4720.4820.4220.4315,437,25820.31
10/13/202620.4820.4920.4420.4713,452,72220.35
10/12/202620.4820.4920.4720.483,269,54120.36
10/09/202620.5120.5120.4720.4711,104,92420.35
10/08/202620.4920.5020.4720.498,253,52620.37
10/07/202620.5320.5320.4720.496,831,83320.37
10/06/202620.5020.5220.5020.528,297,80620.40
10/05/202620.4820.5020.4720.4911,991,30920.37
10/02/202620.4520.5020.4520.489,656,80420.36
10/01/202620.4420.4620.4020.4617,914,72320.34
9/30/202620.4820.4820.4320.4310,547,39420.31
9/29/202620.4620.4820.4520.4619,167,06120.34
9/28/202620.5120.5320.4620.4715,552,01220.35
9/25/202620.5220.5620.5020.5315,035,36920.41
9/24/202620.5320.5320.4920.5113,856,00220.39
9/23/202620.5820.5920.5320.5311,370,51920.41
9/22/202620.5820.5920.5620.574,379,47220.45
9/21/202620.5620.5920.5520.567,779,06920.44
9/18/202620.6920.6920.6520.6610,726,79520.43
9/17/202620.6620.6920.6320.688,967,83820.45
9/16/202620.6520.6720.6220.6320,714,08320.40
9/15/202620.6320.6520.6220.6513,672,55620.42
9/14/202620.5920.6420.5820.6110,080,65620.38
9/11/202620.6020.6120.5920.598,482,76820.36
9/10/202620.5920.5920.5720.598,192,88620.36
9/09/202620.6020.6220.5920.596,580,66420.36
9/08/202620.6020.6120.5820.606,899,96620.37
9/04/202620.6020.6120.5920.615,566,87320.38
9/03/202620.5620.5920.5620.598,894,27520.36
9/02/202620.5520.5820.5520.567,788,00520.33
9/01/202620.5720.5720.5320.5510,403,10620.32
8/31/202620.5420.5720.5320.5712,188,01820.34
8/28/202620.5420.5520.5220.527,589,17620.29
8/27/202620.5420.5520.5320.535,832,71720.30
8/26/202620.5220.5520.5020.536,461,84920.30
8/25/202620.5120.5120.5020.514,484,15620.28
8/24/202620.5120.5120.4920.505,619,11220.27
8/21/202620.6020.6220.5920.604,231,39220.26
8/20/202620.5920.5920.5720.599,298,19720.25
8/19/202620.5520.6020.5520.577,229,87720.23
8/18/202620.5820.5820.5420.5412,181,93120.20
8/17/202620.5720.5820.5720.585,578,10020.24
8/14/202620.5620.5820.5620.574,892,79120.23
8/13/202620.5520.5720.5520.578,799,64620.23
8/12/202620.5220.5520.5120.544,077,02520.20
8/11/202620.5120.5220.5020.521,992,80120.18
8/10/202620.5020.5120.4920.503,387,57920.16
8/07/202620.5120.5120.4920.506,580,66720.16
8/06/202620.4820.5120.4820.507,843,97520.16
8/05/202620.4520.5020.4320.489,949,86720.14
8/04/202620.4320.4720.4320.456,906,77920.11
8/03/202620.4020.4320.4020.436,763,54420.09
7/31/202620.4020.4020.3820.395,702,97520.05
7/30/202620.3920.4020.3820.384,750,19620.04
7/29/202620.4020.4120.3620.376,524,08620.03
7/28/202620.3920.4020.3820.405,459,89920.06
7/27/202620.3920.4020.3820.393,662,00120.05
7/24/202620.3820.3920.3620.3911,039,00420.05
7/23/202620.3820.3920.3420.379,718,68720.03
7/22/202620.3820.4120.3720.384,398,59620.04
7/21/202620.4020.4120.3820.393,179,80320.05
7/20/202620.4020.4020.3820.393,767,82220.05