Invesco Senior Loan ETF (BKLN)
20.84
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2025 | 20.87 | 20.87 | 20.82 | 20.84 | 33,317,591 | 20.84 |
| 3/11/2025 | 20.88 | 20.88 | 20.84 | 20.85 | 41,463,946 | 20.85 |
| 3/10/2025 | 20.89 | 20.89 | 20.85 | 20.85 | 26,400,052 | 20.85 |
| 3/07/2025 | 20.88 | 20.91 | 20.87 | 20.90 | 23,291,684 | 20.90 |
| 3/06/2025 | 20.90 | 20.92 | 20.88 | 20.88 | 18,891,195 | 20.88 |
| 3/05/2025 | 20.89 | 20.92 | 20.86 | 20.91 | 19,727,458 | 20.91 |
| 3/04/2025 | 20.88 | 20.89 | 20.82 | 20.87 | 47,410,306 | 20.87 |
| 3/03/2025 | 20.96 | 20.96 | 20.89 | 20.89 | 13,723,076 | 20.89 |
| 2/28/2025 | 20.95 | 20.96 | 20.92 | 20.96 | 23,215,787 | 20.96 |
| 2/27/2025 | 20.94 | 20.95 | 20.93 | 20.94 | 9,046,746 | 20.94 |
| 2/26/2025 | 20.94 | 20.95 | 20.92 | 20.94 | 13,207,504 | 20.94 |
| 2/25/2025 | 20.94 | 20.94 | 20.91 | 20.92 | 16,141,554 | 20.92 |
| 2/24/2025 | 20.94 | 20.94 | 20.92 | 20.92 | 7,959,739 | 20.92 |
| 2/21/2025 | 21.07 | 21.08 | 21.04 | 21.04 | 16,196,682 | 20.93 |
| 2/20/2025 | 21.08 | 21.09 | 21.06 | 21.07 | 11,138,610 | 20.96 |
| 2/19/2025 | 21.08 | 21.09 | 21.07 | 21.08 | 18,528,117 | 20.97 |
| 2/18/2025 | 21.08 | 21.09 | 21.06 | 21.08 | 13,746,730 | 20.97 |
| 2/14/2025 | 21.07 | 21.07 | 21.04 | 21.07 | 12,594,960 | 20.96 |
| 2/13/2025 | 21.03 | 21.06 | 21.02 | 21.05 | 7,116,100 | 20.94 |
| 2/12/2025 | 21.01 | 21.03 | 20.99 | 21.02 | 6,275,116 | 20.91 |
| 2/11/2025 | 21.03 | 21.03 | 21.01 | 21.01 | 8,336,761 | 20.90 |
| 2/10/2025 | 21.04 | 21.05 | 21.01 | 21.03 | 15,967,868 | 20.92 |
| 2/07/2025 | 21.04 | 21.05 | 21.01 | 21.02 | 6,112,165 | 20.91 |
| 2/06/2025 | 21.05 | 21.06 | 21.02 | 21.03 | 13,724,585 | 20.92 |
| 2/05/2025 | 21.05 | 21.05 | 21.03 | 21.05 | 9,921,860 | 20.94 |
| 2/04/2025 | 21.02 | 21.05 | 21.02 | 21.05 | 11,455,307 | 20.94 |
| 2/03/2025 | 21.03 | 21.04 | 21.01 | 21.02 | 10,507,322 | 20.91 |
| 1/31/2025 | 21.08 | 21.08 | 21.04 | 21.05 | 12,127,843 | 20.94 |
| 1/30/2025 | 21.05 | 21.07 | 21.04 | 21.07 | 12,892,281 | 20.96 |
| 1/29/2025 | 21.06 | 21.06 | 21.04 | 21.04 | 19,800,464 | 20.93 |
| 1/28/2025 | 21.07 | 21.07 | 21.05 | 21.05 | 9,877,643 | 20.94 |
| 1/27/2025 | 21.04 | 21.06 | 21.02 | 21.06 | 14,254,266 | 20.95 |
| 1/24/2025 | 21.06 | 21.07 | 21.05 | 21.06 | 4,520,625 | 20.95 |
| 1/23/2025 | 21.05 | 21.06 | 21.05 | 21.06 | 5,882,248 | 20.95 |
| 1/22/2025 | 21.06 | 21.06 | 21.04 | 21.06 | 8,800,636 | 20.95 |
| 1/21/2025 | 21.03 | 21.05 | 21.03 | 21.05 | 11,667,172 | 20.94 |
| 1/17/2025 | 21.14 | 21.15 | 21.13 | 21.15 | 6,487,729 | 20.91 |
| 1/16/2025 | 21.15 | 21.15 | 21.13 | 21.13 | 12,769,930 | 20.89 |
| 1/15/2025 | 21.11 | 21.14 | 21.11 | 21.14 | 15,654,069 | 20.90 |
| 1/14/2025 | 21.11 | 21.11 | 21.09 | 21.10 | 5,362,116 | 20.86 |
| 1/13/2025 | 21.11 | 21.11 | 21.08 | 21.10 | 10,500,081 | 20.86 |
| 1/10/2025 | 21.11 | 21.12 | 21.10 | 21.10 | 13,592,770 | 20.86 |
| 1/08/2025 | 21.13 | 21.13 | 21.09 | 21.12 | 14,964,203 | 20.88 |
| 1/07/2025 | 21.12 | 21.13 | 21.10 | 21.13 | 10,705,833 | 20.89 |
| 1/06/2025 | 21.11 | 21.12 | 21.10 | 21.11 | 7,408,361 | 20.87 |
| 1/03/2025 | 21.08 | 21.10 | 21.07 | 21.10 | 8,927,018 | 20.86 |
| 1/02/2025 | 21.09 | 21.09 | 21.04 | 21.07 | 11,770,545 | 20.84 |
| 12/31/2024 | 21.03 | 0.00 | 21.07 | 21.07 | 0 | 20.84 |
| 12/30/2024 | 21.06 | 21.06 | 21.03 | 21.03 | 12,065,381 | 20.80 |
| 12/27/2024 | 21.04 | 21.06 | 21.03 | 21.05 | 5,922,511 | 20.82 |
| 12/26/2024 | 21.05 | 21.05 | 21.02 | 21.04 | 3,865,723 | 20.81 |
| 12/24/2024 | 21.01 | 21.04 | 21.01 | 21.04 | 6,757,561 | 20.81 |
| 12/23/2024 | 21.01 | 21.02 | 20.99 | 21.01 | 8,919,728 | 20.78 |
| 12/20/2024 | 21.10 | 21.13 | 21.08 | 21.12 | 12,519,405 | 20.77 |
| 12/19/2024 | 21.12 | 21.13 | 21.09 | 21.10 | 13,762,005 | 20.75 |
| 12/18/2024 | 21.16 | 21.16 | 21.10 | 21.10 | 17,470,561 | 20.75 |
| 12/17/2024 | 21.17 | 21.17 | 21.15 | 21.15 | 12,418,724 | 20.80 |
| 12/16/2024 | 21.18 | 21.19 | 21.17 | 21.17 | 10,848,547 | 20.81 |
| 12/13/2024 | 21.18 | 21.18 | 21.16 | 21.17 | 15,012,214 | 20.81 |