Invesco Senior Loan ETF (BKLN)

Historical Prices For Invesco Senior Loan ETF (BKLN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.45	20.45	20.24	20.33	73,725,479	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	20.74
3/20/2025	20.78	20.86	20.78	20.85	20,072,365	20.74
3/19/2025	20.79	20.84	20.78	20.81	17,277,136	20.70
3/18/2025	20.80	20.81	20.78	20.79	9,760,135	20.68
3/17/2025	20.81	20.82	20.79	20.81	21,849,216	20.70
3/14/2025	20.81	20.82	20.78	20.81	25,413,721	20.70
3/13/2025	20.84	20.85	20.77	20.79	28,601,450	20.68
3/12/2025	20.87	20.87	20.82	20.84	33,317,591	20.73
3/11/2025	20.88	20.88	20.84	20.85	41,463,946	20.74
3/10/2025	20.89	20.89	20.85	20.85	26,400,052	20.74
3/07/2025	20.88	20.91	20.87	20.90	23,291,684	20.79
3/06/2025	20.90	20.92	20.88	20.88	18,891,195	20.77
3/05/2025	20.89	20.92	20.86	20.91	19,506,601	20.80
3/04/2025	20.88	20.89	20.82	20.87	47,410,306	20.76
3/03/2025	20.96	20.96	20.89	20.89	13,723,076	20.78
2/28/2025	20.95	20.96	20.92	20.96	23,215,787	20.85
2/27/2025	20.94	20.95	20.93	20.94	9,046,746	20.83
2/26/2025	20.94	20.95	20.92	20.94	13,207,504	20.83
2/25/2025	20.94	20.94	20.91	20.92	16,141,554	20.81
2/24/2025	20.94	20.94	20.92	20.92	7,959,739	20.81
2/21/2025	21.07	21.08	21.04	21.04	16,196,682	20.82
2/20/2025	21.08	21.09	21.06	21.07	11,138,610	20.85
2/19/2025	21.08	21.09	21.07	21.08	18,528,117	20.86
2/18/2025	21.08	21.09	21.06	21.08	13,746,730	20.86
2/14/2025	21.07	21.07	21.04	21.07	12,594,960	20.85
2/13/2025	21.03	21.06	21.02	21.05	7,116,100	20.83
2/12/2025	21.01	21.03	20.99	21.02	6,275,116	20.80
2/11/2025	21.03	21.03	21.01	21.01	8,336,760	20.79
2/10/2025	21.04	21.05	21.01	21.03	15,967,868	20.81
2/07/2025	21.04	21.05	21.01	21.02	6,112,165	20.80
2/06/2025	21.05	21.06	21.02	21.03	13,724,585	20.81
2/05/2025	21.05	21.05	21.03	21.05	9,921,860	20.83
2/04/2025	21.02	21.05	21.02	21.05	11,455,307	20.83
2/03/2025	21.03	21.04	21.01	21.02	10,507,322	20.80
1/31/2025	21.08	21.08	21.04	21.05	12,127,843	20.83
1/30/2025	21.05	21.07	21.04	21.07	12,892,281	20.85
1/29/2025	21.06	21.06	21.04	21.04	19,800,464	20.82
1/28/2025	21.07	21.07	21.05	21.05	9,877,643	20.83
1/27/2025	21.04	21.06	21.02	21.06	14,254,266	20.84
1/24/2025	21.06	21.07	21.05	21.06	4,520,625	20.84
1/23/2025	21.05	21.06	21.05	21.06	5,882,248	20.84
1/22/2025	21.06	21.06	21.04	21.06	8,800,636	20.84
1/21/2025	21.03	21.05	21.03	21.05	11,667,172	20.83
1/17/2025	21.14	21.15	21.13	21.15	6,487,729	20.81
1/16/2025	21.15	21.15	21.13	21.13	12,769,930	20.79
1/15/2025	21.11	21.14	21.11	21.14	15,654,069	20.80
1/14/2025	21.11	21.11	21.09	21.10	5,362,116	20.76
1/13/2025	21.11	21.11	21.08	21.10	10,500,081	20.76
1/10/2025	21.11	21.12	21.10	21.10	13,592,770	20.76
1/08/2025	21.13	21.13	21.09	21.12	14,964,203	20.78
1/07/2025	21.12	21.13	21.10	21.13	10,705,833	20.79
1/06/2025	21.11	21.12	21.10	21.11	7,408,361	20.77