Canada markets open in 3 hours 8 minutes

Invesco Senior Loan ETF (BKLN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.17+0.05 (+0.24%)
At close: 04:00PM EDT
21.15 -0.02 (-0.08%)
After hours: 05:23PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.1621.1721.1421.1721.1718,047,014
May 02, 202421.0921.1321.0721.1221.1215,217,000
May 01, 202421.0721.0921.0321.0821.0817,059,000
Apr 30, 202421.0721.0921.0321.0521.059,387,100
Apr 29, 202421.0921.1021.0621.0721.0711,725,500
Apr 26, 202421.0721.0821.0421.0821.0814,748,900
Apr 25, 202421.0621.0621.0121.0321.0311,167,800
Apr 24, 202421.0821.0821.0421.0721.079,183,700
Apr 23, 202421.0221.0720.9921.0621.0610,106,900
Apr 22, 202420.9921.0020.9621.0021.009,037,600
Apr 22, 20240.147 Dividend
Apr 19, 202421.1221.1221.0921.1020.958,860,500
Apr 18, 202421.1121.1121.0721.1120.9616,944,900
Apr 17, 202421.1021.1121.0621.0820.9314,233,700
Apr 16, 202421.1221.1321.0721.0720.9215,689,500
Apr 15, 202421.1321.1421.0821.0820.9315,333,300
Apr 12, 202421.1221.1221.0821.0820.937,177,500
Apr 11, 202421.1421.1421.0921.1120.967,678,100
Apr 10, 202421.1421.1521.1121.1120.9616,301,900
Apr 09, 202421.1421.1621.1321.1621.0110,505,700
Apr 08, 202421.1221.1621.1021.1320.9818,087,900
Apr 05, 202421.1021.1621.0921.1020.958,650,200
Apr 04, 202421.1621.1721.0621.0620.9117,602,700
Apr 03, 202421.1521.1521.1221.1220.979,686,800
Apr 02, 202421.1221.1621.1121.1320.9812,957,000
Apr 01, 202421.1221.1521.1021.1420.9911,063,600
Mar 28, 202421.1221.1621.1121.1521.0014,624,600
Mar 27, 202421.0821.1221.0721.1120.967,619,500
Mar 26, 202421.0921.0921.0621.0720.929,122,500
Mar 25, 202421.0621.0821.0421.0720.9212,787,600
Mar 22, 202421.1521.1521.0421.0520.9022,421,800
Mar 21, 202421.1421.1621.1121.1320.989,007,400
Mar 20, 202421.1321.1421.1021.1320.9812,331,000
Mar 19, 202421.1021.1121.0821.1020.956,935,900
Mar 18, 202421.1221.1321.0821.0820.938,989,200
Mar 18, 20240.146 Dividend
Mar 15, 202421.2221.2221.1921.2220.939,769,400
Mar 14, 202421.2421.2421.2121.2120.923,781,200
Mar 13, 202421.2521.2521.2221.2220.933,356,000
Mar 12, 202421.2221.2421.2121.2320.946,683,800
Mar 11, 202421.2121.2221.1821.2020.913,967,800
Mar 08, 202421.2021.2221.1921.1920.906,058,100
Mar 07, 202421.1921.2021.1721.1920.903,972,100
Mar 06, 202421.1621.1821.1621.1820.8911,857,900
Mar 05, 202421.1621.1621.1321.1420.853,621,300
Mar 04, 202421.1521.1621.1321.1620.878,093,100
Mar 01, 202421.1321.1521.1121.1420.859,342,900
Feb 29, 202421.1321.1321.1121.1220.836,663,600
Feb 28, 202421.1321.1321.1021.1120.824,075,400
Feb 27, 202421.1221.1421.1121.1220.837,454,800
Feb 26, 202421.0921.1321.0921.1120.828,167,100
Feb 23, 202421.1221.1221.0821.1020.814,931,000
Feb 22, 202421.1121.1121.0521.0820.799,152,600
Feb 21, 202421.0521.0721.0321.0420.758,595,800
Feb 20, 202421.0321.0420.9921.0220.737,174,400
Feb 20, 20240.138 Dividend
Feb 16, 202421.1221.1621.1221.1420.719,956,500
Feb 15, 202421.1121.1321.1021.1220.695,853,300
Feb 14, 202421.1021.1121.0721.1020.677,611,000
Feb 13, 202421.0621.0821.0521.0720.647,543,400
Feb 12, 202421.0821.1021.0721.0820.654,374,700
Feb 09, 202421.0821.1121.0821.0920.666,266,200
Feb 08, 202421.0721.0921.0721.0920.664,293,800
Feb 07, 202421.0921.0921.0521.0620.637,682,000
Feb 06, 202421.0421.0621.0321.0620.633,484,500
Feb 05, 202421.0321.0321.0121.0120.586,533,600
Feb 02, 202421.0121.0421.0121.0220.596,910,200
Feb 01, 202421.0221.0421.0021.0320.6013,081,500
Jan 31, 202421.0521.0521.0021.0120.5810,426,300
Jan 30, 202421.0621.0721.0421.0520.625,549,300
Jan 29, 202421.0521.0721.0321.0620.638,598,200
Jan 26, 202421.0621.0621.0321.0320.605,385,700
Jan 25, 202421.0521.0621.0221.0520.6210,237,100
Jan 24, 202421.1021.1021.0121.0120.589,389,800
Jan 23, 202421.0821.0821.0421.0520.628,125,600
Jan 22, 202421.0821.0821.0521.0620.637,828,600
Jan 22, 20240.137 Dividend
Jan 19, 202421.1621.1821.1421.1720.618,654,200
Jan 18, 202421.1621.1821.1521.1620.604,396,700
Jan 17, 202421.1721.1821.1521.1720.615,837,100
Jan 16, 202421.2121.2121.1721.1920.638,928,700
Jan 12, 202421.2121.2221.1821.1920.635,960,600
Jan 11, 202421.1921.2021.1621.1920.634,399,700
Jan 10, 202421.1721.1921.1621.1720.615,775,200
Jan 09, 202421.1921.1921.1621.1720.618,237,200
Jan 08, 202421.1521.1921.1421.1920.638,298,700
Jan 05, 202421.1521.1721.1221.1420.5811,288,500
Jan 04, 202421.1521.1921.1321.1320.577,372,200
Jan 03, 202421.1821.1821.1421.1620.606,311,900
Jan 02, 202421.1821.2021.1521.1720.6117,443,600
Dec 29, 202321.1921.2221.1721.1820.624,229,400
Dec 28, 202321.2221.2321.1821.1820.626,874,700
Dec 27, 202321.1921.2321.1821.2220.6613,699,600
Dec 26, 202321.1521.1821.1521.1620.604,069,800
Dec 22, 202321.1721.1821.1421.1620.6011,138,900
Dec 21, 202321.1321.1521.1121.1420.5814,993,500
Dec 20, 202321.1121.1321.0921.0920.5320,216,000
Dec 19, 202321.0721.1321.0421.1020.5421,523,400
Dec 18, 202321.0121.0621.0121.0520.4911,017,300
Dec 18, 20230.147 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...