Invesco Senior Loan ETF (BKLN)

Last Price20.81

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 24th, 8:03 AM EDT

Historical Prices For Invesco Senior Loan ETF (BKLN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.80	20.82	20.79	20.81	9,508,967	20.81
10/22/2025	20.79	20.81	20.77	20.80	15,326,465	20.80
10/21/2025	20.79	20.79	20.76	20.77	9,107,010	20.77
10/20/2025	20.76	20.78	20.74	20.78	12,090,054	20.78
10/17/2025	20.83	20.86	20.82	20.85	20,116,762	20.85
10/16/2025	20.87	20.88	20.80	20.82	22,567,929	20.82
10/15/2025	20.83	20.88	20.83	20.86	11,559,075	20.86
10/14/2025	20.82	20.85	20.79	20.83	13,139,911	20.83
10/13/2025	20.83	20.86	20.81	20.84	8,360,528	20.84
10/10/2025	20.87	20.87	20.79	20.79	24,249,906	20.79
10/09/2025	20.90	20.90	20.86	20.86	19,092,089	20.86
10/08/2025	20.93	20.93	20.88	20.90	5,908,036	20.90
10/07/2025	20.93	20.95	20.91	20.92	5,253,859	20.92
10/06/2025	20.95	20.95	20.92	20.94	6,301,050	20.94
10/03/2025	20.93	20.94	20.92	20.94	6,383,688	20.94
10/02/2025	20.92	20.93	20.90	20.92	8,342,741	20.92
10/01/2025	20.91	20.93	20.90	20.91	23,967,533	20.91
9/30/2025	20.92	20.94	20.91	20.93	21,887,760	20.93
9/29/2025	20.91	20.92	20.90	20.91	4,799,937	20.91
9/26/2025	20.91	20.91	20.88	20.90	4,664,459	20.90
9/25/2025	20.92	20.92	20.88	20.89	14,544,388	20.89
9/24/2025	20.93	20.93	20.91	20.91	4,693,806	20.91
9/23/2025	20.92	20.93	20.90	20.92	4,919,793	20.92
9/22/2025	20.92	20.92	20.91	20.92	6,583,551	20.92
9/19/2025	21.04	21.04	21.02	21.03	6,742,934	20.91
9/18/2025	21.02	21.04	21.02	21.03	10,732,641	20.91
9/17/2025	21.01	21.02	21.00	21.01	2,780,132	20.89
9/16/2025	21.01	21.02	21.00	21.01	4,326,849	20.89
9/15/2025	21.00	21.01	20.98	21.00	5,565,081	20.88
9/12/2025	20.98	20.99	20.97	20.98	6,310,098	20.86
9/11/2025	20.95	20.98	20.95	20.98	3,803,808	20.86
9/10/2025	20.98	20.98	20.95	20.95	4,967,073	20.83
9/09/2025	20.96	20.97	20.95	20.96	6,190,708	20.84
9/08/2025	20.95	20.96	20.94	20.95	4,016,512	20.83
9/05/2025	20.94	20.95	20.93	20.94	9,552,105	20.82
9/04/2025	20.93	20.94	20.91	20.93	15,561,729	20.81
9/03/2025	20.93	20.93	20.91	20.92	4,776,194	20.80
9/02/2025	20.90	20.92	20.90	20.92	5,081,567	20.80
8/29/2025	20.91	20.92	20.90	20.92	2,112,642	20.80
8/28/2025	20.91	20.91	20.89	20.90	2,838,945	20.78
8/27/2025	20.88	20.91	20.87	20.90	16,880,466	20.78
8/26/2025	20.88	20.91	20.87	20.90	8,459,649	20.78
8/25/2025	20.87	20.89	20.87	20.88	4,274,833	20.76
8/22/2025	20.86	20.89	20.85	20.88	13,453,771	20.76
8/21/2025	20.84	20.85	20.83	20.84	7,218,279	20.72
8/20/2025	20.86	20.86	20.83	20.85	8,256,246	20.73
8/19/2025	20.84	20.86	20.84	20.85	4,231,931	20.73
8/18/2025	20.83	20.85	20.83	20.84	3,818,284	20.72
8/15/2025	20.97	20.97	20.95	20.95	4,293,810	20.70
8/14/2025	20.95	20.97	20.95	20.96	9,192,744	20.71
8/13/2025	20.96	20.97	20.95	20.97	8,197,340	20.72
8/12/2025	20.94	20.96	20.94	20.96	6,230,818	20.71
8/11/2025	20.96	20.96	20.93	20.94	7,469,330	20.69
8/08/2025	20.96	20.96	20.95	20.95	4,433,488	20.70
8/07/2025	20.95	20.96	20.94	20.96	4,401,454	20.71
8/06/2025	20.93	20.95	20.92	20.95	6,639,728	20.70
8/05/2025	20.93	20.94	20.91	20.92	6,069,795	20.67
8/04/2025	20.90	20.93	20.90	20.92	5,414,317	20.67
8/01/2025	20.93	20.93	20.88	20.89	13,145,682	20.64
7/31/2025	20.94	20.94	20.91	20.93	9,899,377	20.68
7/30/2025	20.95	20.95	20.91	20.91	7,629,358	20.66
7/29/2025	20.93	20.94	20.92	20.94	4,616,700	20.69
7/28/2025	20.93	20.94	20.91	20.92	6,957,941	20.67
7/25/2025	20.94	20.94	20.91	20.92	7,144,197	20.67
7/24/2025	20.95	20.95	20.92	20.93	2,674,347	20.68