Invesco Senior Loan ETF (BKLN)

Historical Prices For Invesco Senior Loan ETF (BKLN)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	20.70	20.73	20.67	20.72	9,121,055	20.72
4/29/2025	20.72	20.74	20.70	20.73	14,591,410	20.73
4/28/2025	20.73	20.73	20.68	20.71	11,589,724	20.71
4/25/2025	20.71	20.72	20.67	20.69	23,369,890	20.69
4/24/2025	20.66	20.71	20.64	20.71	26,291,008	20.71
4/23/2025	20.60	20.68	20.60	20.61	34,075,890	20.61
4/22/2025	20.50	20.54	20.49	20.50	21,103,689	20.50
4/21/2025	20.46	20.49	20.41	20.47	21,849,391	20.47
4/17/2025	20.55	20.60	20.54	20.58	20,730,810	20.58
4/16/2025	20.56	20.63	20.50	20.50	26,745,254	20.50
4/15/2025	20.59	20.65	20.59	20.60	15,553,808	20.60
4/14/2025	20.55	20.61	20.51	20.57	24,448,147	20.57
4/11/2025	20.44	20.52	20.39	20.47	18,832,594	20.47
4/10/2025	20.60	20.60	20.41	20.43	38,183,043	20.43
4/09/2025	20.02	20.77	20.02	20.63	79,790,239	20.63
4/08/2025	20.31	20.43	20.12	20.14	58,643,081	20.14
4/07/2025	20.14	20.29	20.06	20.12	68,076,561	20.12
4/04/2025	20.45	20.45	20.24	20.33	73,726,489	20.33
4/03/2025	20.61	20.64	20.52	20.52	90,480,521	20.52
4/02/2025	20.71	20.74	20.70	20.73	11,491,163	20.73
4/01/2025	20.70	20.73	20.68	20.73	19,571,258	20.73
3/31/2025	20.70	20.73	20.67	20.70	21,591,348	20.70
3/28/2025	20.79	20.79	20.71	20.71	22,152,649	20.71
3/27/2025	20.78	20.79	20.76	20.78	9,830,585	20.78
3/26/2025	20.79	20.79	20.76	20.77	16,231,375	20.77
3/25/2025	20.78	20.79	20.76	20.78	19,121,968	20.78
3/24/2025	20.76	20.78	20.75	20.77	15,097,661	20.77
3/21/2025	20.84	20.86	20.83	20.85	11,077,985	20.85
3/20/2025	20.78	20.86	20.78	20.85	20,072,365	20.85
3/19/2025	20.79	20.84	20.78	20.81	17,277,136	20.81
3/18/2025	20.80	20.81	20.78	20.79	9,760,135	20.79
3/17/2025	20.81	20.82	20.79	20.81	21,849,216	20.81
3/14/2025	20.81	20.82	20.78	20.81	25,413,721	20.81
3/13/2025	20.84	20.85	20.77	20.79	28,601,450	20.79
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	21.04
2/20/2025	21.08	21.09	21.06	21.07	11,138,610	21.07
2/19/2025	21.08	21.09	21.07	21.08	18,528,117	21.08
2/18/2025	21.08	21.09	21.06	21.08	13,746,730	21.08
2/14/2025	21.07	21.07	21.04	21.07	12,594,960	21.07
2/13/2025	21.03	21.06	21.02	21.05	7,116,100	21.05
2/12/2025	21.01	21.03	20.99	21.02	6,275,116	21.02
2/11/2025	21.03	21.03	21.01	21.01	8,336,761	21.01
2/10/2025	21.04	21.05	21.01	21.03	15,967,868	21.03
2/07/2025	21.04	21.05	21.01	21.02	6,112,165	21.02
2/06/2025	21.05	21.06	21.02	21.03	13,724,585	21.03
2/05/2025	21.05	21.05	21.03	21.05	9,921,860	21.05
2/04/2025	21.02	21.05	21.02	21.05	11,455,307	21.05
2/03/2025	21.03	21.04	21.01	21.02	10,507,322	21.02