Invesco Senior Loan ETF (BKLN)

20.21
-0.13 (-0.64%)
NYSE · Last Trade: Mar 1st, 6:42 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202620.3420.3420.1820.2139,906,41320.21
2/26/202620.4120.4120.3420.3429,670,58820.34
2/25/202620.3420.4220.3420.4263,240,32120.42
2/24/202620.4020.4120.3320.3750,330,75220.37
2/23/202620.5520.5520.3820.3943,436,53920.39
2/20/202620.6520.6720.6220.6433,498,64420.54
2/19/202620.6920.6920.6320.6417,012,04320.54
2/18/202620.6720.7020.6420.6717,698,69020.57
2/17/202620.6520.6720.6420.6513,856,28720.55
2/13/202620.6320.6620.6220.649,934,88020.54
2/12/202620.7020.7120.6020.6226,452,11620.52
2/11/202620.6920.7020.6720.687,615,42520.58
2/10/202620.6920.6920.6220.6721,178,22720.57
2/09/202620.6820.7020.6620.6824,774,13020.58
2/06/202620.6420.6820.6220.6817,913,05820.58
2/05/202620.6220.6620.6020.6028,327,51720.50
2/04/202620.7020.7120.6020.6440,046,49920.54
2/03/202620.7920.8020.6820.7120,978,02620.61
2/02/202620.7320.7920.7020.7717,883,40720.67
1/30/202620.7220.7420.6720.7440,887,90620.64
1/29/202620.8120.8120.7320.7341,618,03120.63
1/28/202620.8420.8420.8020.807,611,85020.70
1/27/202620.8520.8520.8220.8218,779,87520.72
1/26/202620.8820.8820.8320.8420,599,96720.74
1/23/202620.9020.9120.8620.8816,814,19520.78
1/22/202620.9020.9120.8820.907,956,17820.80
1/21/202620.9420.9420.8720.8829,728,93720.78
1/20/202620.9420.9420.8920.9216,231,38720.82
1/16/202621.0521.0621.0421.0615,990,70920.85
1/15/202621.0521.0521.0321.048,921,00220.83
1/14/202621.0621.0621.0321.0410,098,17820.83
1/13/202621.0721.0721.0521.0610,896,43020.85
1/12/202621.0621.0721.0421.0610,360,51220.85
1/09/202621.0521.0621.0321.0612,662,79920.85
1/08/202621.0421.0521.0221.0519,588,65120.84
1/07/202621.0521.0521.0321.047,384,28520.83
1/06/202621.0321.0421.0221.048,608,96020.83
1/05/202621.0321.0321.0121.0312,111,66620.82
1/02/202621.0021.0220.9921.016,375,89020.80
12/31/202521.0121.0120.9921.006,095,64220.79
12/30/202520.9921.0120.9821.0013,737,70220.79
12/29/202520.9820.9920.9720.982,658,60420.77
12/26/202520.9720.9920.9520.992,631,40320.78
12/24/202520.9520.9820.9420.975,636,43920.76
12/23/202520.9220.9620.9220.966,840,50920.75
12/22/202520.9320.9520.9120.9412,744,15720.73
12/19/202521.0021.0421.0021.019,093,41120.70
12/18/202521.0021.0220.9821.0019,379,08320.69
12/17/202521.0121.0220.9720.987,676,44120.67
12/16/202521.0121.0221.0021.028,128,24220.71
12/15/202521.0221.0221.0121.022,651,59320.71
12/12/202521.0121.0220.9921.018,226,56920.70
12/11/202521.0021.0120.9821.016,212,93720.70
12/10/202520.9921.0120.9821.017,126,99520.70
12/09/202520.9920.9920.9820.992,697,47820.68
12/08/202520.9820.9920.9720.983,869,84820.67
12/05/202520.9520.9820.9520.967,357,22320.65
12/04/202520.9320.9620.9120.955,712,09420.64
12/03/202520.9020.9220.8820.918,649,72420.60
12/02/202520.9120.9120.8920.8911,430,29820.58