Invesco Senior Loan ETF (BKLN)
20.47
-0.02 (-0.10%)
NYSE· Last Trade: Jun 1st, 2:28 AM EDT
Historical Prices For Invesco Senior Loan ETF (BKLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 20.50 | 20.51 | 20.46 | 20.47 | 9,947,378 | 20.47 |
| 5/28/2026 | 20.49 | 20.51 | 20.47 | 20.49 | 10,591,710 | 20.49 |
| 5/27/2026 | 20.48 | 20.50 | 20.48 | 20.50 | 4,215,671 | 20.50 |
| 5/26/2026 | 20.48 | 20.50 | 20.47 | 20.48 | 10,083,642 | 20.48 |
| 5/22/2026 | 20.48 | 20.51 | 20.46 | 20.47 | 3,917,535 | 20.47 |
| 5/21/2026 | 20.52 | 20.52 | 20.46 | 20.49 | 27,396,089 | 20.49 |
| 5/20/2026 | 20.52 | 20.54 | 20.50 | 20.50 | 5,883,553 | 20.50 |
| 5/19/2026 | 20.51 | 20.52 | 20.49 | 20.50 | 6,779,635 | 20.50 |
| 5/18/2026 | 20.51 | 20.53 | 20.51 | 20.52 | 8,694,765 | 20.52 |
| 5/15/2026 | 20.65 | 20.65 | 20.59 | 20.61 | 16,882,545 | 20.51 |
| 5/14/2026 | 20.66 | 20.67 | 20.64 | 20.66 | 7,648,236 | 20.56 |
| 5/13/2026 | 20.63 | 20.66 | 20.63 | 20.65 | 5,030,062 | 20.55 |
| 5/12/2026 | 20.66 | 20.66 | 20.62 | 20.64 | 4,718,265 | 20.54 |
| 5/11/2026 | 20.66 | 20.68 | 20.64 | 20.65 | 9,147,746 | 20.55 |
| 5/08/2026 | 20.65 | 20.66 | 20.63 | 20.65 | 7,097,907 | 20.55 |
| 5/07/2026 | 20.65 | 20.66 | 20.62 | 20.66 | 9,185,930 | 20.56 |
| 5/06/2026 | 20.65 | 20.66 | 20.62 | 20.64 | 9,299,027 | 20.54 |
| 5/05/2026 | 20.62 | 20.63 | 20.60 | 20.63 | 10,048,857 | 20.53 |
| 5/04/2026 | 20.60 | 20.60 | 20.57 | 20.60 | 14,416,068 | 20.50 |
| 5/01/2026 | 20.59 | 20.61 | 20.56 | 20.58 | 10,979,092 | 20.48 |
| 4/30/2026 | 20.59 | 20.59 | 20.56 | 20.58 | 6,241,339 | 20.48 |
| 4/29/2026 | 20.56 | 20.58 | 20.53 | 20.58 | 23,030,797 | 20.48 |
| 4/28/2026 | 20.53 | 20.55 | 20.52 | 20.54 | 7,377,457 | 20.44 |
| 4/27/2026 | 20.54 | 20.57 | 20.52 | 20.56 | 5,283,429 | 20.46 |
| 4/24/2026 | 20.52 | 20.55 | 20.51 | 20.52 | 8,091,632 | 20.42 |
| 4/23/2026 | 20.57 | 20.57 | 20.50 | 20.52 | 14,148,159 | 20.42 |
| 4/22/2026 | 20.58 | 20.58 | 20.54 | 20.55 | 5,905,298 | 20.45 |
| 4/21/2026 | 20.57 | 20.57 | 20.47 | 20.55 | 4,950,414 | 20.45 |
| 4/20/2026 | 20.56 | 20.58 | 20.55 | 20.57 | 7,878,789 | 20.47 |
| 4/17/2026 | 20.57 | 20.68 | 20.57 | 20.67 | 18,056,279 | 20.46 |
| 4/16/2026 | 20.56 | 20.59 | 20.53 | 20.55 | 9,141,632 | 20.35 |
| 4/15/2026 | 20.56 | 20.57 | 20.53 | 20.54 | 16,374,396 | 20.34 |
| 4/14/2026 | 20.52 | 20.57 | 20.51 | 20.54 | 16,049,932 | 20.34 |
| 4/13/2026 | 20.49 | 20.52 | 20.46 | 20.51 | 9,253,709 | 20.31 |
| 4/10/2026 | 20.55 | 20.57 | 20.48 | 20.49 | 19,157,549 | 20.29 |
| 4/09/2026 | 20.58 | 20.59 | 20.52 | 20.56 | 17,655,824 | 20.36 |
| 4/08/2026 | 20.53 | 20.61 | 20.53 | 20.60 | 11,963,628 | 20.39 |
| 4/07/2026 | 20.48 | 20.50 | 20.46 | 20.50 | 5,502,981 | 20.30 |
| 4/06/2026 | 20.47 | 20.50 | 20.45 | 20.48 | 5,550,650 | 20.28 |
| 4/02/2026 | 20.42 | 20.49 | 20.38 | 20.48 | 5,741,352 | 20.28 |
| 4/01/2026 | 20.43 | 20.48 | 20.43 | 20.45 | 12,641,482 | 20.25 |
| 3/31/2026 | 20.37 | 20.47 | 20.29 | 20.41 | 17,742,549 | 20.21 |
| 3/30/2026 | 20.40 | 20.40 | 20.31 | 20.31 | 15,586,835 | 20.11 |
| 3/27/2026 | 20.46 | 20.46 | 20.32 | 20.33 | 19,668,842 | 20.13 |
| 3/26/2026 | 20.47 | 20.51 | 20.45 | 20.48 | 23,652,286 | 20.28 |
| 3/25/2026 | 20.48 | 20.51 | 20.44 | 20.50 | 25,941,114 | 20.30 |
| 3/24/2026 | 20.45 | 20.47 | 20.43 | 20.45 | 17,241,029 | 20.25 |
| 3/23/2026 | 20.41 | 20.49 | 20.41 | 20.47 | 27,956,752 | 20.27 |
| 3/20/2026 | 20.53 | 20.57 | 20.47 | 20.49 | 25,075,433 | 20.17 |
| 3/19/2026 | 20.50 | 20.56 | 20.48 | 20.54 | 16,283,694 | 20.22 |
| 3/18/2026 | 20.52 | 20.57 | 20.52 | 20.53 | 15,510,040 | 20.21 |
| 3/17/2026 | 20.53 | 20.57 | 20.50 | 20.54 | 34,796,475 | 20.22 |
| 3/16/2026 | 20.52 | 20.55 | 20.47 | 20.47 | 30,011,476 | 20.15 |
| 3/13/2026 | 20.50 | 20.53 | 20.45 | 20.46 | 9,679,289 | 20.14 |
| 3/12/2026 | 20.52 | 20.55 | 20.48 | 20.50 | 31,839,367 | 20.18 |
| 3/11/2026 | 20.52 | 20.56 | 20.51 | 20.54 | 22,022,803 | 20.22 |
| 3/10/2026 | 20.50 | 20.56 | 20.49 | 20.51 | 22,624,308 | 20.19 |
| 3/09/2026 | 20.34 | 20.52 | 20.31 | 20.51 | 36,890,384 | 20.19 |
| 3/06/2026 | 20.43 | 20.44 | 20.32 | 20.36 | 40,477,112 | 20.04 |
| 3/05/2026 | 20.45 | 20.53 | 20.37 | 20.45 | 42,993,705 | 20.13 |
| 3/04/2026 | 20.29 | 20.46 | 20.27 | 20.44 | 52,228,316 | 20.12 |
| 3/03/2026 | 20.14 | 20.26 | 20.12 | 20.25 | 32,006,207 | 19.93 |
| 3/02/2026 | 20.11 | 20.27 | 20.11 | 20.21 | 48,090,717 | 19.90 |