Invesco Senior Loan ETF (BKLN)

20.57
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202620.5420.5720.5320.5712,188,01820.57
8/28/202620.5420.5520.5220.527,589,17620.52
8/27/202620.5420.5520.5320.535,832,71720.53
8/26/202620.5220.5520.5020.536,461,84920.53
8/25/202620.5120.5120.5020.514,484,15620.51
8/24/202620.5120.5120.4920.505,619,11220.50
8/21/202620.6020.6220.5920.604,231,39220.49
8/20/202620.5920.5920.5720.599,298,19720.48
8/19/202620.5520.6020.5520.577,229,87720.46
8/18/202620.5820.5820.5420.5412,181,93120.43
8/17/202620.5720.5820.5720.585,578,10020.47
8/14/202620.5620.5820.5620.574,892,79120.46
8/13/202620.5520.5720.5520.578,799,64620.46
8/12/202620.5220.5520.5120.544,077,02520.43
8/11/202620.5120.5220.5020.521,992,80120.41
8/10/202620.5020.5120.4920.503,387,57920.39
8/07/202620.5120.5120.4920.506,580,66720.39
8/06/202620.4820.5120.4820.507,843,97520.39
8/05/202620.4520.5020.4320.489,949,86720.37
8/04/202620.4320.4720.4320.456,906,77920.34
8/03/202620.4020.4320.4020.436,763,54420.32
7/31/202620.4020.4020.3820.395,702,97520.28
7/30/202620.3920.4020.3820.384,750,19620.27
7/29/202620.4020.4120.3620.376,524,08620.26
7/28/202620.3920.4020.3820.405,459,89920.29
7/27/202620.3920.4020.3820.393,662,00120.28
7/24/202620.3820.3920.3620.3911,039,00420.28
7/23/202620.3820.3920.3420.379,718,68720.26
7/22/202620.3820.4120.3720.384,398,59620.27
7/21/202620.4020.4120.3820.393,179,80320.28
7/20/202620.4020.4020.3820.393,767,82220.28
7/17/202620.4820.4920.4520.487,444,56820.26
7/16/202620.4820.4920.4720.475,421,34920.25
7/15/202620.4720.4820.4520.476,427,08920.25
7/14/202620.4520.4720.4420.462,474,36620.24
7/13/202620.4520.4620.4320.445,495,08120.22
7/10/202620.4420.4620.4320.443,485,33920.22
7/09/202620.4320.4520.4220.434,816,52920.21
7/08/202620.4220.4320.4020.423,556,60820.20
7/07/202620.4120.4420.3920.429,532,75020.20
7/06/202620.3720.4120.3620.3911,261,33320.17
7/02/202620.3820.4020.3320.357,014,96720.13
7/01/202620.3520.3820.3420.3613,897,10720.14
6/30/202620.3020.3720.2920.3715,316,15420.15
6/29/202620.3020.3220.2820.305,867,42720.08
6/26/202620.3020.3320.2920.3012,245,27720.08
6/25/202620.3220.3520.3020.317,004,54020.09
6/24/202620.3420.3520.3120.3221,108,98520.10
6/23/202620.3520.3620.3320.347,854,03220.12
6/22/202620.3920.3920.3420.3615,518,22220.14
6/18/202620.4920.4920.4520.466,240,56220.14
6/17/202620.4920.5120.4620.4711,308,61020.15
6/16/202620.4820.5120.4820.507,707,80520.18
6/15/202620.4520.4920.4520.4610,052,30720.14
6/12/202620.4620.4620.4220.436,232,55320.11
6/11/202620.4220.4420.4120.444,935,66020.12
6/10/202620.4520.4720.4120.4212,838,01020.10
6/09/202620.4720.5020.4320.479,642,78220.15
6/08/202620.4620.4920.4520.467,895,63520.14
6/05/202620.5120.5120.4520.468,201,15920.14
6/04/202620.5120.5320.4920.508,749,33620.18
6/03/202620.5020.5220.4720.5112,207,94520.19
6/02/202620.5120.5220.4920.515,767,29020.19
6/01/202620.4920.5220.4720.5111,508,95020.19