BKLN - Invesco Senior Loan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201922.8222.8522.7922.8222.824,446,800
Jul 18, 201922.8122.8522.8022.8222.823,861,400
Jul 17, 201922.8222.8522.8122.8222.822,928,900
Jul 16, 201922.7822.8222.7822.8022.802,240,500
Jul 15, 201922.7622.8122.7422.8022.804,297,000
Jul 12, 201922.7622.7622.7322.7522.752,313,300
Jul 11, 201922.7722.7722.7322.7522.756,569,200
Jul 10, 201922.7322.7522.7222.7522.755,001,400
Jul 09, 201922.7222.7422.7122.7222.727,657,700
Jul 08, 201922.7022.7422.7022.7322.735,828,100
Jul 05, 201922.7122.7122.6922.7122.711,582,800
Jul 03, 201922.7222.7522.7022.7222.722,537,400
Jul 02, 201922.7122.7322.6922.7322.732,003,300
Jul 01, 201922.6922.7222.6822.7122.716,401,500
Jun 28, 201922.6622.7022.6422.6622.667,327,600
Jun 27, 201922.6522.6722.6322.6522.652,834,600
Jun 26, 201922.6222.6522.6222.6422.642,485,200
Jun 25, 201922.6622.6922.6322.6322.635,020,800
Jun 24, 201922.7022.7022.6722.6722.672,491,300
Jun 24, 20190.099 Dividend
Jun 21, 201922.7522.7822.7322.7622.668,696,100
Jun 20, 201922.7522.7822.7422.7522.656,563,800
Jun 19, 201922.7122.7622.6922.7622.663,497,500
Jun 18, 201922.7622.7922.7122.7222.625,760,500
Jun 17, 201922.7522.7722.7322.7322.634,213,600
Jun 14, 201922.7622.7822.7322.7422.642,794,100
Jun 13, 201922.7322.7922.7222.7722.675,018,300
Jun 12, 201922.7722.7722.7222.7322.633,987,700
Jun 11, 201922.6722.7622.6722.7522.655,985,400
Jun 10, 201922.7022.7122.6722.6722.574,273,900
Jun 07, 201922.7022.7322.6922.6922.597,677,000
Jun 06, 201922.6722.6922.6722.6822.583,916,400
Jun 05, 201922.6922.7122.6722.6822.589,658,400
Jun 04, 201922.6122.7022.6122.6822.587,444,300
Jun 03, 201922.6322.6522.6022.6022.5011,740,300
May 31, 201922.6722.6922.6022.6422.5432,252,100
May 30, 201922.6822.7122.6722.6922.595,807,300
May 29, 201922.7122.7222.6722.6722.5710,691,800
May 28, 201922.7322.7622.7222.7222.622,994,600
May 24, 201922.7322.7522.7222.7222.622,634,100
May 23, 201922.7722.8022.7022.7322.637,671,700
May 22, 201922.7922.8222.7922.8022.701,316,100
May 21, 201922.8022.8422.7922.8222.721,909,600
May 20, 201922.7722.8022.7722.7822.682,222,400
May 20, 20190.095 Dividend
May 17, 201922.9122.9322.8822.9122.722,347,900
May 16, 201922.8422.9322.8422.9322.743,540,900
May 15, 201922.8422.8722.8222.8522.662,767,700
May 14, 201922.8022.8622.8022.8222.632,580,700
May 13, 201922.8222.8422.7722.8122.625,965,400
May 10, 201922.8122.8922.7922.8922.705,962,200
May 09, 201922.7822.8622.7822.8322.6410,254,900
May 08, 201922.9322.9322.9022.9122.722,229,400
May 07, 201922.9522.9522.8922.9222.737,444,000
May 06, 201922.9722.9922.9322.9822.793,506,200
May 03, 201922.9823.0122.9623.0122.814,370,000
May 02, 201922.9822.9922.9622.9622.773,586,900
May 01, 201922.9822.9922.9522.9622.773,822,400
Apr 30, 201922.9522.9722.9222.9722.784,457,800
Apr 29, 201922.9122.9422.9122.9322.741,665,900
Apr 26, 201922.9222.9322.9122.9222.732,486,300
Apr 25, 201922.9322.9322.8822.9022.716,434,000
Apr 24, 201922.9522.9822.8922.8922.707,430,300
Apr 23, 201922.9122.9622.8822.9622.778,067,800
Apr 22, 201922.8822.9322.7922.9022.712,313,200
Apr 22, 20190.091 Dividend
Apr 18, 201922.9222.9722.9222.9622.685,846,300
Apr 17, 201922.9422.9622.9122.9222.643,756,900
Apr 16, 201922.9422.9522.9222.9222.645,206,200
Apr 15, 201922.9122.9422.9022.9222.644,704,600
Apr 12, 201922.9522.9522.9022.9122.632,136,800
Apr 11, 201922.9022.9422.8622.9322.653,421,000
Apr 10, 201922.8622.9222.8622.8822.608,589,900
Apr 09, 201922.8222.8622.8222.8522.574,141,500
Apr 08, 201922.8322.8422.8222.8422.563,305,300
Apr 05, 201922.8222.8622.7922.8222.547,583,400
Apr 04, 201922.7722.8022.7522.7722.4910,611,100
Apr 03, 201922.7222.7422.7022.7022.428,474,000
Apr 02, 201922.6922.7222.6622.6922.418,521,800
Apr 01, 201922.6522.7022.6422.6422.3611,651,100
Mar 29, 201922.5722.6422.5622.6422.367,743,300
Mar 28, 201922.5522.5822.5322.5322.2510,712,600
Mar 27, 201922.5722.5822.5122.5422.2612,782,200
Mar 26, 201922.5422.5522.4922.5522.2710,967,600
Mar 25, 201922.4422.5422.4122.5422.2614,229,600
Mar 22, 201922.6222.6422.4522.4522.1711,093,700
Mar 21, 201922.6922.7122.6222.6522.378,979,700
Mar 20, 201922.6722.7322.6522.7222.443,276,400
Mar 19, 201922.6822.7122.6722.6822.401,656,400
Mar 18, 201922.6922.7222.6622.6722.394,983,400
Mar 15, 201922.7922.8122.7722.7922.514,170,500
Mar 14, 201922.7922.8122.7822.7822.503,554,800
Mar 13, 201922.7322.8122.7322.8122.535,990,600
Mar 12, 201922.7122.7822.7022.7422.465,285,400
Mar 11, 201922.7222.7222.7022.7222.441,909,200
Mar 08, 201922.7222.7222.6722.7222.443,766,500
Mar 07, 201922.7622.7722.7122.7522.476,507,000
Mar 06, 201922.8122.8222.7422.7822.5018,362,700
Mar 05, 201922.8322.8422.8022.8322.5511,714,000
Mar 04, 201922.8122.8422.7922.8422.566,469,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...