Invesco Senior Loan ETF (BKLN)
20.89
-0.04 (-0.19%)
NYSE · Last Trade: Aug 2nd, 5:22 PM EDT
Historical Prices For Invesco Senior Loan ETF (BKLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 20.93 | 20.93 | 20.88 | 20.89 | 13,145,682 | 20.89 |
| 7/31/2025 | 20.94 | 20.94 | 20.91 | 20.93 | 9,899,377 | 20.93 |
| 7/30/2025 | 20.95 | 20.95 | 20.91 | 20.91 | 7,629,358 | 20.91 |
| 7/29/2025 | 20.93 | 20.94 | 20.92 | 20.94 | 4,616,700 | 20.94 |
| 7/28/2025 | 20.93 | 20.94 | 20.91 | 20.92 | 6,957,941 | 20.92 |
| 7/25/2025 | 20.94 | 20.94 | 20.91 | 20.92 | 7,144,197 | 20.92 |
| 7/24/2025 | 20.95 | 20.95 | 20.92 | 20.93 | 2,674,347 | 20.93 |
| 7/23/2025 | 20.94 | 20.95 | 20.93 | 20.94 | 6,301,117 | 20.94 |
| 7/22/2025 | 20.93 | 20.94 | 20.91 | 20.93 | 4,329,478 | 20.93 |
| 7/21/2025 | 20.92 | 20.93 | 20.91 | 20.92 | 8,615,138 | 20.92 |
| 7/18/2025 | 21.04 | 21.04 | 21.02 | 21.02 | 5,123,208 | 20.90 |
| 7/17/2025 | 21.02 | 21.03 | 21.00 | 21.02 | 8,160,782 | 20.90 |
| 7/16/2025 | 21.03 | 21.03 | 21.01 | 21.03 | 4,790,986 | 20.91 |
| 7/15/2025 | 21.03 | 21.04 | 21.01 | 21.01 | 6,577,584 | 20.89 |
| 7/14/2025 | 21.01 | 21.03 | 21.00 | 21.02 | 7,435,140 | 20.90 |
| 7/11/2025 | 20.99 | 21.01 | 20.98 | 21.01 | 6,397,840 | 20.89 |
| 7/10/2025 | 20.98 | 21.01 | 20.97 | 21.00 | 9,293,107 | 20.88 |
| 7/09/2025 | 20.97 | 20.98 | 20.96 | 20.97 | 5,732,014 | 20.85 |
| 7/08/2025 | 20.98 | 20.98 | 20.94 | 20.95 | 8,111,992 | 20.83 |
| 7/07/2025 | 20.98 | 20.99 | 20.95 | 20.95 | 6,917,177 | 20.83 |
| 7/03/2025 | 20.97 | 20.99 | 20.96 | 20.98 | 3,386,124 | 20.86 |
| 7/02/2025 | 20.93 | 20.96 | 20.93 | 20.95 | 7,707,349 | 20.83 |
| 7/01/2025 | 20.91 | 20.94 | 20.91 | 20.93 | 9,970,958 | 20.81 |
| 6/30/2025 | 20.92 | 20.93 | 20.91 | 20.92 | 8,846,902 | 20.80 |
| 6/27/2025 | 20.89 | 20.92 | 20.88 | 20.90 | 16,511,575 | 20.78 |
| 6/26/2025 | 20.89 | 20.90 | 20.87 | 20.87 | 11,629,579 | 20.75 |
| 6/25/2025 | 20.86 | 20.88 | 20.85 | 20.87 | 10,382,805 | 20.75 |
| 6/24/2025 | 20.82 | 20.85 | 20.82 | 20.84 | 7,567,372 | 20.72 |
| 6/23/2025 | 20.80 | 20.81 | 20.79 | 20.81 | 5,163,395 | 20.69 |
| 6/20/2025 | 20.91 | 20.91 | 20.89 | 20.91 | 6,683,568 | 20.68 |
| 6/18/2025 | 20.90 | 20.92 | 20.90 | 20.90 | 4,609,604 | 20.67 |
| 6/17/2025 | 20.90 | 20.90 | 20.88 | 20.90 | 3,095,564 | 20.67 |
| 6/16/2025 | 20.89 | 20.91 | 20.89 | 20.90 | 4,843,446 | 20.67 |
| 6/13/2025 | 20.90 | 20.90 | 20.87 | 20.88 | 7,512,334 | 20.65 |
| 6/12/2025 | 20.91 | 20.92 | 20.90 | 20.92 | 3,567,535 | 20.69 |
| 6/11/2025 | 20.93 | 20.93 | 20.90 | 20.91 | 5,444,817 | 20.68 |
| 6/10/2025 | 20.92 | 20.93 | 20.91 | 20.91 | 2,637,368 | 20.68 |
| 6/09/2025 | 20.91 | 20.92 | 20.90 | 20.92 | 8,116,988 | 20.69 |
| 6/06/2025 | 20.90 | 20.92 | 20.88 | 20.92 | 3,722,308 | 20.69 |
| 6/05/2025 | 20.90 | 20.90 | 20.85 | 20.86 | 5,447,444 | 20.63 |
| 6/04/2025 | 20.88 | 20.90 | 20.87 | 20.89 | 6,710,154 | 20.66 |
| 6/03/2025 | 20.87 | 20.88 | 20.86 | 20.88 | 5,266,080 | 20.65 |
| 6/02/2025 | 20.86 | 20.86 | 20.84 | 20.86 | 6,790,829 | 20.63 |
| 5/30/2025 | 20.84 | 20.86 | 20.83 | 20.86 | 11,064,903 | 20.63 |
| 5/29/2025 | 20.83 | 20.84 | 20.82 | 20.83 | 4,413,165 | 20.60 |
| 5/28/2025 | 20.80 | 20.83 | 20.80 | 20.82 | 6,113,937 | 20.59 |
| 5/27/2025 | 20.82 | 20.82 | 20.74 | 20.80 | 11,906,631 | 20.57 |
| 5/23/2025 | 20.79 | 20.80 | 20.77 | 20.78 | 5,437,485 | 20.55 |
| 5/22/2025 | 20.81 | 20.81 | 20.78 | 20.79 | 7,103,338 | 20.56 |
| 5/21/2025 | 20.80 | 20.82 | 20.76 | 20.78 | 7,902,825 | 20.55 |
| 5/20/2025 | 20.82 | 20.83 | 20.80 | 20.81 | 13,117,121 | 20.58 |
| 5/19/2025 | 20.80 | 20.84 | 20.80 | 20.82 | 11,146,615 | 20.59 |
| 5/16/2025 | 21.01 | 21.01 | 20.99 | 21.00 | 5,385,345 | 20.60 |
| 5/15/2025 | 20.99 | 21.00 | 20.98 | 20.99 | 13,169,437 | 20.59 |
| 5/14/2025 | 20.98 | 21.00 | 20.96 | 21.00 | 29,004,865 | 20.60 |
| 5/13/2025 | 20.98 | 21.00 | 20.96 | 20.97 | 17,253,359 | 20.57 |
| 5/12/2025 | 20.96 | 21.00 | 20.93 | 20.98 | 18,697,184 | 20.58 |
| 5/09/2025 | 20.86 | 20.88 | 20.86 | 20.87 | 8,568,521 | 20.47 |
| 5/08/2025 | 20.84 | 20.87 | 20.81 | 20.85 | 21,586,544 | 20.45 |
| 5/07/2025 | 20.79 | 20.83 | 20.79 | 20.81 | 19,898,664 | 20.42 |
| 5/06/2025 | 20.79 | 20.81 | 20.76 | 20.79 | 6,679,155 | 20.40 |
| 5/05/2025 | 20.77 | 20.81 | 20.77 | 20.79 | 5,161,294 | 20.40 |