Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco Senior Loan ETF (BKLN)

20.41
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 7:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Senior Loan ETF (BKLN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202620.3720.4720.2920.4117,742,54920.41
3/30/202620.4020.4020.3120.3115,586,83520.31
3/27/202620.4620.4620.3220.3319,668,84220.33
3/26/202620.4720.5120.4520.4823,652,28620.48
3/25/202620.4820.5120.4420.5025,941,11420.50
3/24/202620.4520.4720.4320.4517,241,02920.45
3/23/202620.4120.4920.4120.4727,956,75220.47
3/20/202620.5320.5720.4720.4925,075,43320.49
3/19/202620.5020.5620.4820.5416,283,69420.54
3/18/202620.5220.5720.5220.5315,510,04020.53
3/17/202620.5320.5720.5020.5434,796,47520.54
3/16/202620.5220.5520.4720.4730,011,47620.47
3/13/202620.5020.5320.4520.469,679,28920.46
3/12/202620.5220.5520.4820.5031,839,36720.50
3/11/202620.5220.5620.5120.5422,022,80320.54
3/10/202620.5020.5620.4920.5122,624,30820.51
3/09/202620.3420.5220.3120.5136,890,38420.51
3/06/202620.4320.4420.3220.3640,477,11220.36
3/05/202620.4520.5320.3720.4542,993,70520.45
3/04/202620.2920.4620.2720.4452,228,31620.44
3/03/202620.1420.2620.1220.2532,006,20720.25
3/02/202620.1120.2720.1120.2148,090,71720.21
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
2/20/202620.6520.6720.6220.6433,498,64420.64
2/19/202620.6920.6920.6320.6417,012,04320.64
2/18/202620.6720.7020.6420.6717,698,69020.67
2/17/202620.6520.6720.6420.6513,856,28720.65
2/13/202620.6320.6620.6220.649,934,88020.64
2/12/202620.7020.7120.6020.6226,452,11620.62
2/11/202620.6920.7020.6720.687,615,42520.68
2/10/202620.6920.6920.6220.6721,178,22720.67
2/09/202620.6820.7020.6620.6824,774,13020.68
2/06/202620.6420.6820.6220.6817,913,05820.68
2/05/202620.6220.6620.6020.6028,327,51720.60
2/04/202620.7020.7120.6020.6440,046,49920.64
2/03/202620.7920.8020.6820.7120,978,02620.71
2/02/202620.7320.7920.7020.7717,883,40720.77
1/30/202620.7220.7420.6720.7440,887,90620.74
1/29/202620.8120.8120.7320.7341,618,03120.73
1/28/202620.8420.8420.8020.807,611,85020.80
1/27/202620.8520.8520.8220.8218,779,87520.82
1/26/202620.8820.8820.8320.8420,599,96720.84
1/23/202620.9020.9120.8620.8816,814,19520.88
1/22/202620.9020.9120.8820.907,956,17820.90
1/21/202620.9420.9420.8720.8829,728,93720.88
1/20/202620.9420.9420.8920.9216,231,38720.92
1/16/202621.0521.0621.0421.0615,990,70921.06
1/15/202621.0521.0521.0321.048,921,00221.04
1/14/202621.0621.0621.0321.0410,098,17821.04
1/13/202621.0721.0721.0521.0610,896,43021.06
1/12/202621.0621.0721.0421.0610,360,51221.06
1/09/202621.0521.0621.0321.0612,662,79921.06
1/08/202621.0421.0521.0221.0519,588,65121.05
1/07/202621.0521.0521.0321.047,384,28521.04
1/06/202621.0321.0421.0221.048,608,96021.04
1/05/202621.0321.0321.0121.0312,111,66621.03
1/02/202621.0021.0220.9921.016,375,89021.01