Invesco Senior Loan ETF

BKLN
🏛️ usa →
20.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.05 22.11 22.05 22.10 8.1M
2021-12-30 22.07 22.09 22.05 22.05 4.2M
2021-12-29 22.08 22.09 22.05 22.07 2.9M
2021-12-28 22.03 22.07 22.03 22.05 4.3M
2021-12-27 22.06 22.08 22.04 22.08 3.8M
2021-12-23 22.06 22.09 22.04 22.05 5.8M
2021-12-22 22.03 22.06 22.03 22.05 3.8M
2021-12-21 22.02 22.06 22.00 22.04 8.1M
2021-12-20 21.99 22.00 21.96 21.99 9.7M
2021-12-17 22.02 22.04 21.98 22.04 5.5M
2021-12-16 22.06 22.08 22.01 22.02 10.2M
2021-12-15 22.03 22.07 22.01 22.05 10.0M
2021-12-14 22.05 22.06 21.99 22.02 7.5M
2021-12-13 22.05 22.06 22.03 22.06 5.0M
2021-12-10 22.04 22.06 22.01 22.06 4.5M
2021-12-09 22.04 22.04 22.00 22.00 3.6M
2021-12-08 21.97 22.03 21.97 22.01 5.5M
2021-12-07 21.98 22.02 21.96 21.99 11.2M
2021-12-06 21.91 21.96 21.91 21.93 16.5M
2021-12-03 21.98 21.98 21.88 21.89 15.7M
2021-12-02 21.84 21.92 21.76 21.90 25.1M
2021-12-01 21.84 21.89 21.82 21.84 19.8M
2021-11-30 21.87 21.88 21.80 21.80 18.5M
2021-11-29 21.89 21.92 21.85 21.86 21.9M
2021-11-26 21.95 21.95 21.85 21.85 10.9M
2021-11-24 21.99 21.99 21.95 21.95 6.3M
2021-11-23 22.00 22.04 21.98 21.99 2.0M
2021-11-22 22.04 22.05 21.97 21.99 5.0M
2021-11-19 22.11 22.12 22.07 22.08 3.9M
2021-11-18 22.11 22.12 22.10 22.11 4.6M
2021-11-17 22.14 22.15 22.10 22.11 8.8M
2021-11-16 22.14 22.15 22.13 22.14 4.9M
2021-11-15 22.15 22.15 22.12 22.15 5.2M
2021-11-12 22.16 22.16 22.11 22.12 8.6M
2021-11-11 22.16 22.18 22.13 22.17 2.4M
2021-11-10 22.16 22.17 22.12 22.12 5.2M
2021-11-09 22.16 22.17 22.14 22.17 2.3M
2021-11-08 22.17 22.17 22.15 22.15 3.6M
2021-11-05 22.13 22.17 22.12 22.16 8.7M
2021-11-04 22.12 22.13 22.10 22.13 8.9M
2021-11-03 22.10 22.13 22.08 22.13 4.7M
2021-11-02 22.10 22.11 22.07 22.11 4.8M
2021-11-01 22.11 22.11 22.06 22.10 7.5M
2021-10-29 22.08 22.10 22.07 22.08 7.2M
2021-10-28 22.07 22.10 22.05 22.10 9.5M
2021-10-27 22.10 22.10 22.04 22.06 7.2M
2021-10-26 22.10 22.11 22.07 22.07 2.6M
2021-10-25 22.14 22.14 22.08 22.10 7.7M
2021-10-22 22.13 22.13 22.11 22.13 3.1M
2021-10-21 22.12 22.12 22.11 22.12 2.6M
2021-10-20 22.12 22.13 22.10 22.13 5.2M
2021-10-19 22.12 22.12 22.09 22.11 4.2M
2021-10-18 22.09 22.12 22.08 22.08 6.3M
2021-10-15 22.17 22.19 22.15 22.16 7.1M
2021-10-14 22.16 22.18 22.15 22.17 6.5M
2021-10-13 22.16 22.17 22.11 22.17 9.0M
2021-10-12 22.17 22.17 22.13 22.15 6.2M
2021-10-11 22.17 22.18 22.14 22.15 1.3M
2021-10-08 22.15 22.18 22.15 22.18 7.1M
2021-10-07 22.15 22.17 22.14 22.17 4.3M
2021-10-06 22.12 22.14 22.12 22.13 2.8M
2021-10-05 22.14 22.16 22.13 22.13 5.3M
2021-10-04 22.15 22.16 22.12 22.12 8.2M
2021-10-01 22.15 22.18 22.11 22.16 12.6M
2021-09-30 22.18 22.19 22.11 22.11 12.2M
2021-09-29 22.15 22.17 22.12 22.17 7.4M
2021-09-28 22.14 22.15 22.11 22.12 9.4M
2021-09-27 22.15 22.17 22.13 22.13 7.2M
2021-09-24 22.16 22.17 22.13 22.15 4.7M
2021-09-23 22.15 22.17 22.14 22.16 4.9M
2021-09-22 22.12 22.17 22.12 22.15 5.2M
2021-09-21 22.15 22.16 22.09 22.12 9.7M
2021-09-20 22.13 22.14 22.07 22.10 13.3M
2021-09-17 22.22 22.25 22.19 22.19 7.8M
2021-09-16 22.21 22.23 22.20 22.21 1.3M
2021-09-15 22.21 22.22 22.19 22.22 4.3M
2021-09-14 22.22 22.22 22.17 22.18 4.2M
2021-09-13 22.22 22.22 22.18 22.18 2.6M
2021-09-10 22.22 22.22 22.18 22.19 6.1M
2021-09-09 22.21 22.21 22.19 22.20 6.0M
2021-09-08 22.18 22.22 22.16 22.22 9.7M
2021-09-07 22.22 22.22 22.17 22.20 11.1M
2021-09-03 22.20 22.22 22.18 22.21 12.7M
2021-09-02 22.18 22.21 22.16 22.21 10.7M
2021-09-01 22.17 22.19 22.15 22.18 15.3M
2021-08-31 22.15 22.18 22.12 22.14 9.0M
2021-08-30 22.11 22.15 22.11 22.13 5.7M
2021-08-27 22.11 22.14 22.08 22.11 4.3M
2021-08-26 22.10 22.12 22.07 22.08 6.0M
2021-08-25 22.08 22.14 22.08 22.11 6.9M
2021-08-24 22.06 22.11 22.03 22.10 18.5M
2021-08-23 22.05 22.07 22.02 22.05 7.9M
2021-08-20 22.05 22.07 22.05 22.06 4.9M
2021-08-19 22.05 22.06 22.04 22.05 2.0M
2021-08-18 22.06 22.06 22.04 22.04 2.9M
2021-08-17 22.06 22.07 22.03 22.05 12.1M
2021-08-16 22.06 22.07 22.04 22.07 2.7M
2021-08-13 22.05 22.06 22.04 22.04 3.8M
2021-08-12 22.03 22.05 22.03 22.04 2.7M
2021-08-11 22.04 22.05 22.02 22.04 4.6M
2021-08-10 22.03 22.04 22.02 22.03 2.1M
2021-08-09 22.01 22.04 22.00 22.02 9.6M
2021-08-06 22.02 22.04 22.00 22.00 11.5M
2021-08-05 22.02 22.03 22.01 22.01 4.0M
2021-08-04 22.00 22.01 21.99 22.01 2.3M
2021-08-03 22.01 22.03 21.98 22.01 7.4M
2021-08-02 22.01 22.03 22.00 22.00 7.2M
2021-07-30 22.04 22.06 22.00 22.03 6.4M
2021-07-29 22.04 22.06 22.03 22.05 4.7M
2021-07-28 22.04 22.05 22.01 22.03 7.3M
2021-07-27 22.08 22.08 22.02 22.04 8.0M
2021-07-26 22.10 22.10 22.07 22.09 4.3M
2021-07-23 22.10 22.11 22.08 22.11 2.1M
2021-07-22 22.09 22.09 22.06 22.08 6.5M
2021-07-21 22.04 22.07 22.04 22.06 11.1M
2021-07-20 22.04 22.05 22.01 22.03 9.4M
2021-07-19 22.10 22.10 22.01 22.01 12.3M
2021-07-16 22.10 22.14 22.09 22.13 6.7M
2021-07-15 22.16 22.16 22.11 22.11 3.5M
2021-07-14 22.17 22.18 22.14 22.15 5.2M
2021-07-13 22.17 22.18 22.14 22.16 6.3M
2021-07-12 22.14 22.17 22.12 22.14 6.9M
2021-07-09 22.12 22.15 22.11 22.13 2.8M
2021-07-08 22.12 22.13 22.09 22.10 5.6M
2021-07-07 22.19 22.19 22.12 22.12 8.3M
2021-07-06 22.20 22.20 22.14 22.14 6.7M
2021-07-02 22.19 22.20 22.17 22.17 6.5M
2021-07-01 22.18 22.20 22.14 22.18 13.2M
2021-06-30 22.17 22.18 22.13 22.15 9.9M
2021-06-29 22.17 22.17 22.15 22.17 2.9M
2021-06-28 22.16 22.18 22.14 22.15 8.5M
2021-06-25 22.16 22.17 22.15 22.15 2.3M
2021-06-24 22.16 22.17 22.13 22.16 6.3M
2021-06-23 22.16 22.16 22.12 22.12 8.4M
2021-06-22 22.15 22.17 22.13 22.13 5.6M
2021-06-21 22.18 22.18 22.14 22.17 10.0M
2021-06-18 22.18 22.22 22.18 22.20 5.1M
2021-06-17 22.25 22.26 22.21 22.21 9.2M
2021-06-16 22.25 22.26 22.22 22.26 7.4M
2021-06-15 22.26 22.26 22.24 22.24 3.1M
2021-06-14 22.31 22.31 22.24 22.26 7.6M
2021-06-11 22.26 22.27 22.22 22.26 6.0M
2021-06-10 22.27 22.28 22.25 22.26 4.4M
2021-06-09 22.26 22.27 22.25 22.26 4.0M
2021-06-08 22.27 22.27 22.24 22.26 3.2M
2021-06-07 22.25 22.26 22.24 22.25 4.9M
2021-06-04 22.27 22.28 22.22 22.25 8.3M
2021-06-03 22.24 22.25 22.21 22.25 7.2M
2021-06-02 22.22 22.25 22.20 22.25 8.2M
2021-06-01 22.20 22.22 22.17 22.22 8.6M
2021-05-28 22.19 22.21 22.16 22.20 6.4M
2021-05-27 22.18 22.19 22.15 22.17 3.9M
2021-05-26 22.19 22.20 22.15 22.17 7.0M
2021-05-25 22.17 22.18 21.97 22.15 6.1M
2021-05-24 22.20 22.21 22.13 22.14 6.2M
2021-05-21 22.24 22.24 22.19 22.21 3.2M
2021-05-20 22.18 22.24 22.16 22.22 7.0M
2021-05-19 22.17 22.18 22.14 22.18 3.5M
2021-05-18 22.19 22.21 22.17 22.20 2.9M
2021-05-17 22.18 22.22 22.15 22.18 2.0M
2021-05-14 22.17 22.21 22.16 22.18 4.7M
2021-05-13 22.17 22.17 22.13 22.15 1.2M
2021-05-12 22.14 22.15 22.11 22.13 5.3M
2021-05-11 22.14 22.16 22.12 22.15 3.1M
2021-05-10 22.16 22.18 22.15 22.16 3.0M
2021-05-07 22.18 22.18 22.15 22.15 2.3M
2021-05-06 22.16 22.18 22.14 22.15 2.7M
2021-05-05 22.15 22.17 22.12 22.14 5.1M
2021-05-04 22.17 22.17 22.13 22.14 4.4M
2021-05-03 22.17 22.18 22.14 22.15 5.6M
2021-04-30 22.16 22.16 22.13 22.15 7.2M
2021-04-29 22.15 22.17 22.12 22.14 3.8M
2021-04-28 22.15 22.16 22.13 22.14 2.3M
2021-04-27 22.15 22.16 22.11 22.12 3.8M
2021-04-26 22.17 22.17 22.13 22.13 5.2M
2021-04-23 22.14 22.18 22.13 22.16 12.9M
2021-04-22 22.14 22.15 22.10 22.11 5.6M
2021-04-21 22.12 22.14 22.11 22.12 6.5M
2021-04-20 22.12 22.13 22.09 22.11 5.5M
2021-04-19 22.16 22.16 22.12 22.13 4.2M
2021-04-16 22.23 22.24 22.18 22.19 5.6M
2021-04-15 22.23 22.24 22.20 22.20 5.9M
2021-04-14 22.25 22.25 22.17 22.18 9.7M
2021-04-13 22.23 22.25 22.20 22.22 8.1M
2021-04-12 22.25 22.26 22.21 22.21 4.6M
2021-04-09 22.23 22.25 22.21 22.25 6.6M
2021-04-08 22.25 22.27 22.20 22.21 8.7M
2021-04-07 22.21 22.24 22.21 22.22 6.6M
2021-04-06 22.19 22.22 22.19 22.20 5.6M
2021-04-05 22.17 22.22 22.17 22.18 7.7M
2021-04-01 22.13 22.17 22.11 22.16 8.6M
2021-03-31 22.14 22.15 22.11 22.13 3.8M
2021-03-30 22.12 22.12 22.09 22.11 4.0M
2021-03-29 22.15 22.17 22.11 22.12 3.4M
2021-03-26 22.14 22.17 22.11 22.15 5.3M
2021-03-25 22.14 22.14 22.08 22.14 7.9M
2021-03-24 22.14 22.15 22.11 22.12 4.4M
2021-03-23 22.11 22.17 22.09 22.12 8.0M
2021-03-22 22.15 22.16 22.13 22.14 4.4M
2021-03-19 22.18 22.21 22.14 22.19 6.0M
2021-03-18 22.21 22.21 22.16 22.16 3.7M
2021-03-17 22.22 22.24 22.19 22.20 4.1M
2021-03-16 22.24 22.26 22.19 22.23 7.5M
2021-03-15 22.26 22.26 22.22 22.25 8.4M
2021-03-12 22.22 22.24 22.20 22.23 2.5M
2021-03-11 22.26 22.27 22.22 22.24 6.6M
2021-03-10 22.19 22.24 22.18 22.23 4.5M
2021-03-09 22.23 22.23 22.18 22.19 4.4M
2021-03-08 22.20 22.25 22.16 22.18 4.1M
2021-03-05 22.19 22.23 22.15 22.23 8.8M
2021-03-04 22.21 22.26 22.14 22.17 11.2M
2021-03-03 22.22 22.24 22.20 22.20 6.1M
2021-03-02 22.27 22.29 22.22 22.22 9.0M
2021-03-01 22.26 22.31 22.24 22.24 13.4M
2021-02-26 22.26 22.27 22.20 22.20 9.0M
2021-02-25 22.26 22.28 22.20 22.21 10.5M
2021-02-24 22.26 22.28 22.25 22.28 4.6M
2021-02-23 22.32 22.32 22.22 22.25 10.3M
2021-02-22 22.32 22.32 22.26 22.27 5.2M
2021-02-19 22.41 22.41 22.35 22.37 6.5M
2021-02-18 22.41 22.41 22.32 22.35 8.7M
2021-02-17 22.40 22.41 22.35 22.40 4.8M
2021-02-16 22.40 22.43 22.35 22.38 5.7M
2021-02-12 22.36 22.41 22.34 22.40 4.5M
2021-02-11 22.39 22.40 22.33 22.38 3.3M
2021-02-10 22.40 22.41 22.34 22.35 8.0M
2021-02-09 22.40 22.42 22.32 22.34 8.2M
2021-02-08 22.41 22.44 22.37 22.40 7.7M
2021-02-05 22.42 22.43 22.38 22.41 10.3M
2021-02-04 22.36 22.41 22.32 22.38 14.4M
2021-02-03 22.33 22.36 22.30 22.30 11.6M
2021-02-02 22.31 22.33 22.29 22.30 8.7M
2021-02-01 22.29 22.30 22.24 22.28 13.5M
2021-01-29 22.29 22.30 22.21 22.22 17.2M
2021-01-28 22.29 22.34 22.27 22.28 10.6M
2021-01-27 22.35 22.35 22.23 22.25 13.7M
2021-01-26 22.38 22.39 22.34 22.36 5.1M
2021-01-25 22.41 22.41 22.31 22.36 12.9M
2021-01-22 22.41 22.41 22.35 22.36 7.3M
2021-01-21 22.40 22.45 22.35 22.38 7.9M
2021-01-20 22.47 22.47 22.38 22.42 11.9M
2021-01-19 22.45 22.47 22.40 22.44 18.3M
2021-01-15 22.45 22.46 22.40 22.42 9.2M
2021-01-14 22.46 22.47 22.42 22.45 7.8M
2021-01-13 22.44 22.46 22.41 22.46 7.0M
2021-01-12 22.44 22.44 22.38 22.44 8.7M
2021-01-11 22.41 22.44 22.34 22.36 8.7M
2021-01-08 22.44 22.45 22.39 22.45 6.9M
2021-01-07 22.36 22.40 22.34 22.38 9.0M
2021-01-06 22.28 22.36 22.27 22.34 12.4M
2021-01-05 22.25 22.32 22.24 22.31 10.3M
2021-01-04 22.27 22.28 22.18 22.24 12.8M