Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.08
-0.01 (-0.02%)
Nov 21, 2024, 10:59 AM EST - Market open
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.09 | 21.09 | 21.06 | 21.08 | 21.08 | - | 9,434,932 |
| Nov 19, 2024 | 21.08 | 21.09 | 21.06 | 21.08 | 21.08 | -0.05% | 12,174,536 |
| Nov 18, 2024 | 21.05 | 21.10 | 21.04 | 21.09 | 21.09 | -0.38% | 31,897,371 |
| Nov 15, 2024 | 21.16 | 21.17 | 21.15 | 21.17 | 21.04 | 0.05% | 10,515,607 |
| Nov 14, 2024 | 21.16 | 21.17 | 21.15 | 21.16 | 21.03 | - | 21,087,503 |
| Nov 13, 2024 | 21.19 | 21.19 | 21.16 | 21.16 | 21.03 | -0.09% | 11,018,895 |
| Nov 12, 2024 | 21.19 | 21.19 | 21.14 | 21.18 | 21.05 | -0.05% | 19,533,590 |
| Nov 11, 2024 | 21.17 | 21.19 | 21.16 | 21.19 | 21.06 | 0.19% | 4,073,074 |
| Nov 8, 2024 | 21.14 | 21.17 | 21.13 | 21.15 | 21.02 | 0.09% | 25,925,761 |
| Nov 7, 2024 | 21.10 | 21.14 | 21.09 | 21.13 | 21.00 | 0.19% | 25,527,003 |
| Nov 6, 2024 | 21.07 | 21.11 | 21.05 | 21.09 | 20.96 | 0.29% | 22,852,149 |
| Nov 5, 2024 | 21.02 | 21.04 | 21.01 | 21.03 | 20.90 | 0.10% | 11,794,977 |
| Nov 4, 2024 | 21.01 | 21.03 | 21.00 | 21.01 | 20.88 | - | 10,926,839 |
| Nov 1, 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.88 | 0.10% | 11,513,606 |
| Oct 31, 2024 | 21.02 | 21.03 | 20.99 | 20.99 | 20.86 | -0.19% | 21,631,536 |
| Oct 30, 2024 | 21.03 | 21.03 | 21.02 | 21.03 | 20.90 | 0.10% | 8,194,620 |
| Oct 29, 2024 | 21.03 | 21.03 | 20.99 | 21.01 | 20.88 | -0.10% | 12,165,936 |
| Oct 28, 2024 | 21.03 | 21.05 | 21.02 | 21.03 | 20.90 | 0.05% | 7,846,500 |
| Oct 25, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.89 | 0.05% | 19,473,618 |
| Oct 24, 2024 | 21.02 | 21.02 | 20.99 | 21.01 | 20.88 | 0.05% | 9,500,101 |
| Oct 23, 2024 | 21.03 | 21.03 | 20.98 | 21.00 | 20.87 | -0.10% | 24,359,577 |
| Oct 22, 2024 | 21.02 | 21.03 | 21.02 | 21.02 | 20.89 | - | 3,894,526 |
| Oct 21, 2024 | 21.02 | 21.03 | 21.00 | 21.02 | 20.89 | -0.66% | 8,710,825 |
| Oct 18, 2024 | 21.17 | 21.18 | 21.15 | 21.16 | 20.87 | - | 18,712,924 |
| Oct 17, 2024 | 21.16 | 21.17 | 21.14 | 21.16 | 20.87 | 0.05% | 15,099,659 |
| Oct 16, 2024 | 21.16 | 21.17 | 21.13 | 21.15 | 20.86 | -0.05% | 6,549,814 |
| Oct 15, 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 20.87 | 0.09% | 13,930,488 |
| Oct 14, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 20.85 | 0.05% | 1,480,743 |
| Oct 11, 2024 | 21.12 | 21.14 | 21.10 | 21.13 | 20.84 | 0.09% | 13,372,297 |
| Oct 10, 2024 | 21.10 | 21.12 | 21.09 | 21.11 | 20.82 | 0.09% | 11,612,405 |
| Oct 9, 2024 | 21.07 | 21.10 | 21.06 | 21.09 | 20.80 | 0.14% | 6,883,918 |
| Oct 8, 2024 | 21.06 | 21.07 | 21.04 | 21.06 | 20.77 | 0.10% | 10,973,708 |
| Oct 7, 2024 | 21.04 | 21.06 | 21.03 | 21.04 | 20.75 | -0.09% | 13,834,104 |
| Oct 4, 2024 | 21.01 | 21.07 | 21.01 | 21.06 | 20.77 | 0.38% | 12,141,629 |
| Oct 3, 2024 | 21.00 | 21.01 | 20.98 | 20.98 | 20.69 | -0.05% | 5,652,908 |
| Oct 2, 2024 | 21.01 | 21.01 | 20.98 | 20.99 | 20.70 | - | 5,487,373 |
| Oct 1, 2024 | 21.01 | 21.01 | 20.98 | 20.99 | 20.70 | -0.10% | 11,478,370 |
| Sep 30, 2024 | 20.98 | 21.01 | 20.97 | 21.01 | 20.72 | 0.24% | 7,366,980 |
| Sep 27, 2024 | 20.98 | 20.99 | 20.95 | 20.96 | 20.67 | - | 16,257,374 |
| Sep 26, 2024 | 20.98 | 20.98 | 20.95 | 20.96 | 20.67 | 0.05% | 14,950,980 |
| Sep 25, 2024 | 20.94 | 20.96 | 20.93 | 20.95 | 20.66 | 0.05% | 6,237,012 |
| Sep 24, 2024 | 20.98 | 20.98 | 20.94 | 20.94 | 20.65 | -0.10% | 9,447,347 |
| Sep 23, 2024 | 20.99 | 20.99 | 20.96 | 20.96 | 20.67 | -0.80% | 9,455,825 |
| Sep 20, 2024 | 21.12 | 21.15 | 21.11 | 21.13 | 20.67 | -0.05% | 17,446,411 |
| Sep 19, 2024 | 21.14 | 21.15 | 21.12 | 21.14 | 20.68 | 0.09% | 9,541,946 |
| Sep 18, 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 20.66 | - | 12,447,103 |
| Sep 17, 2024 | 21.12 | 21.13 | 21.10 | 21.12 | 20.66 | 0.05% | 9,669,167 |
| Sep 16, 2024 | 21.09 | 21.12 | 21.09 | 21.11 | 20.65 | 0.09% | 6,423,631 |
| Sep 13, 2024 | 21.10 | 21.11 | 21.08 | 21.09 | 20.63 | - | 7,139,284 |
| Sep 12, 2024 | 21.09 | 21.11 | 21.07 | 21.09 | 20.63 | 0.09% | 13,488,654 |
| Sep 11, 2024 | 21.06 | 21.09 | 21.05 | 21.07 | 20.61 | - | 14,783,207 |
| Sep 10, 2024 | 21.07 | 21.08 | 21.05 | 21.07 | 20.61 | 0.10% | 13,289,336 |
| Sep 9, 2024 | 21.02 | 21.07 | 21.02 | 21.05 | 20.59 | 0.19% | 7,360,939 |
| Sep 6, 2024 | 21.05 | 21.06 | 21.01 | 21.01 | 20.55 | -0.10% | 14,115,274 |
| Sep 5, 2024 | 21.03 | 21.04 | 21.01 | 21.03 | 20.57 | 0.10% | 11,321,962 |
| Sep 4, 2024 | 21.00 | 21.03 | 21.00 | 21.01 | 20.55 | -0.05% | 7,027,725 |
| Sep 3, 2024 | 21.04 | 21.07 | 21.01 | 21.02 | 20.56 | -0.24% | 15,710,405 |
| Aug 30, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 20.61 | 0.14% | 8,766,515 |
| Aug 29, 2024 | 21.02 | 21.05 | 21.01 | 21.04 | 20.58 | 0.14% | 9,776,213 |
| Aug 28, 2024 | 20.98 | 21.03 | 20.96 | 21.01 | 20.55 | 0.29% | 21,420,689 |
| Aug 27, 2024 | 20.96 | 20.97 | 20.94 | 20.95 | 20.49 | 0.05% | 7,450,861 |
| Aug 26, 2024 | 20.95 | 20.95 | 20.93 | 20.94 | 20.48 | 0.05% | 4,409,716 |
| Aug 23, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 20.47 | 0.19% | 6,866,340 |
| Aug 22, 2024 | 20.92 | 20.93 | 20.89 | 20.89 | 20.43 | -0.10% | 11,704,801 |
| Aug 21, 2024 | 20.92 | 20.92 | 20.89 | 20.91 | 20.45 | 0.10% | 17,755,579 |
| Aug 20, 2024 | 20.89 | 20.90 | 20.88 | 20.89 | 20.43 | - | 9,187,423 |
| Aug 19, 2024 | 20.87 | 20.90 | 20.87 | 20.89 | 20.43 | -0.76% | 9,920,595 |
| Aug 16, 2024 | 21.03 | 21.06 | 21.02 | 21.05 | 20.43 | 0.10% | 11,218,172 |
| Aug 15, 2024 | 21.02 | 21.04 | 21.01 | 21.03 | 20.41 | 0.24% | 13,278,411 |
| Aug 14, 2024 | 20.99 | 21.02 | 20.98 | 20.98 | 20.36 | - | 23,597,728 |
| Aug 13, 2024 | 20.99 | 21.01 | 20.96 | 20.98 | 20.36 | 0.05% | 14,132,103 |
| Aug 12, 2024 | 20.99 | 20.99 | 20.95 | 20.97 | 20.35 | 0.05% | 12,716,582 |
| Aug 9, 2024 | 20.99 | 20.99 | 20.95 | 20.96 | 20.34 | -0.05% | 7,612,151 |
| Aug 8, 2024 | 20.95 | 20.98 | 20.90 | 20.97 | 20.35 | 0.48% | 28,818,228 |
| Aug 7, 2024 | 20.92 | 20.96 | 20.87 | 20.87 | 20.26 | - | 36,052,496 |
| Aug 6, 2024 | 20.75 | 20.89 | 20.71 | 20.87 | 20.26 | 0.87% | 46,091,310 |
| Aug 5, 2024 | 20.62 | 20.77 | 20.61 | 20.69 | 20.08 | -0.96% | 57,664,779 |
| Aug 2, 2024 | 20.90 | 20.94 | 20.88 | 20.89 | 20.27 | -0.43% | 53,476,206 |
| Aug 1, 2024 | 21.00 | 21.02 | 20.97 | 20.98 | 20.36 | -0.10% | 23,685,740 |
| Jul 31, 2024 | 21.00 | 21.02 | 20.99 | 21.00 | 20.38 | 0.14% | 20,345,037 |
| Jul 30, 2024 | 21.01 | 21.01 | 20.97 | 20.97 | 20.35 | -0.10% | 16,243,533 |
| Jul 29, 2024 | 21.00 | 21.01 | 20.98 | 20.99 | 20.37 | 0.05% | 8,764,811 |
| Jul 26, 2024 | 20.99 | 21.00 | 20.97 | 20.98 | 20.36 | 0.10% | 9,412,296 |
| Jul 25, 2024 | 21.02 | 21.02 | 20.96 | 20.96 | 20.34 | -0.19% | 20,867,537 |
| Jul 24, 2024 | 21.03 | 21.03 | 21.00 | 21.00 | 20.38 | -0.10% | 4,774,677 |
| Jul 23, 2024 | 21.03 | 21.04 | 21.02 | 21.02 | 20.40 | -0.10% | 11,944,919 |
| Jul 22, 2024 | 21.03 | 21.05 | 21.03 | 21.04 | 20.42 | -0.61% | 10,481,905 |
| Jul 19, 2024 | 21.18 | 21.19 | 21.17 | 21.17 | 20.40 | 0.05% | 9,258,640 |
| Jul 18, 2024 | 21.17 | 21.18 | 21.16 | 21.16 | 20.39 | - | 18,333,626 |
| Jul 17, 2024 | 21.15 | 21.17 | 21.14 | 21.16 | 20.39 | - | 18,380,376 |
| Jul 16, 2024 | 21.16 | 21.17 | 21.15 | 21.16 | 20.39 | 0.05% | 14,996,406 |
| Jul 15, 2024 | 21.16 | 21.16 | 21.15 | 21.15 | 20.38 | - | 5,779,077 |
| Jul 12, 2024 | 21.14 | 21.15 | 21.13 | 21.15 | 20.38 | 0.05% | 5,622,927 |
| Jul 11, 2024 | 21.12 | 21.14 | 21.11 | 21.14 | 20.37 | 0.14% | 13,073,894 |
| Jul 10, 2024 | 21.11 | 21.13 | 21.10 | 21.11 | 20.34 | 0.05% | 8,489,347 |
| Jul 9, 2024 | 21.10 | 21.12 | 21.09 | 21.10 | 20.33 | 0.14% | 14,440,031 |
| Jul 8, 2024 | 21.09 | 21.10 | 21.07 | 21.07 | 20.30 | -0.05% | 6,503,579 |
| Jul 5, 2024 | 21.08 | 21.09 | 21.07 | 21.08 | 20.31 | 0.14% | 4,650,974 |
| Jul 3, 2024 | 21.06 | 21.08 | 21.05 | 21.05 | 20.28 | 0.05% | 5,535,056 |
| Jul 2, 2024 | 21.06 | 21.07 | 21.04 | 21.04 | 20.27 | 0.05% | 5,286,219 |