Skip to main content
Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.96
+0.01 (0.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202420.9420.9620.9320.9520.950.05%6,237,012
Sep 24, 202420.9820.9820.9420.9420.94-0.10%9,447,347
Sep 23, 202420.9920.9920.9620.9620.96-0.80%9,455,825
Sep 20, 202421.1221.1521.1121.1320.96-0.05%17,446,411
Sep 19, 202421.1421.1521.1221.1420.970.09%9,541,946
Sep 18, 202421.1221.1421.1121.1220.95-12,447,103
Sep 17, 202421.1221.1321.1021.1220.950.05%9,669,167
Sep 16, 202421.0921.1221.0921.1120.940.09%6,423,631
Sep 13, 202421.1021.1121.0821.0920.92-7,139,284
Sep 12, 202421.0921.1121.0721.0920.920.09%13,488,654
Sep 11, 202421.0621.0921.0521.0720.90-14,783,207
Sep 10, 202421.0721.0821.0521.0720.900.10%13,289,336
Sep 9, 202421.0221.0721.0221.0520.880.19%7,360,939
Sep 6, 202421.0521.0621.0121.0120.84-0.10%14,115,274
Sep 5, 202421.0321.0421.0121.0320.860.10%11,321,962
Sep 4, 202421.0021.0321.0021.0120.84-0.05%7,027,725
Sep 3, 202421.0421.0721.0121.0220.85-0.24%15,710,405
Aug 30, 202421.0621.0821.0421.0720.900.14%8,766,515
Aug 29, 202421.0221.0521.0121.0420.870.14%9,776,213
Aug 28, 202420.9821.0320.9621.0120.840.29%21,420,689
Aug 27, 202420.9620.9720.9420.9520.780.05%7,450,861
Aug 26, 202420.9520.9520.9320.9420.770.05%4,409,716
Aug 23, 202420.9420.9420.9120.9320.760.19%6,866,340
Aug 22, 202420.9220.9320.8920.8920.72-0.10%11,704,801
Aug 21, 202420.9220.9220.8920.9120.740.10%17,755,579
Aug 20, 202420.8920.9020.8820.8920.72-9,187,423
Aug 19, 202420.8720.9020.8720.8920.72-0.76%9,920,595
Aug 16, 202421.0321.0621.0221.0520.720.10%11,218,172
Aug 15, 202421.0221.0421.0121.0320.700.24%13,278,411
Aug 14, 202420.9921.0220.9820.9820.65-23,597,728
Aug 13, 202420.9921.0120.9620.9820.650.05%14,132,103
Aug 12, 202420.9920.9920.9520.9720.640.05%12,716,582
Aug 9, 202420.9920.9920.9520.9620.63-0.05%7,612,151
Aug 8, 202420.9520.9820.9020.9720.640.48%28,818,228
Aug 7, 202420.9220.9620.8720.8720.54-36,052,496
Aug 6, 202420.7520.8920.7120.8720.540.87%46,091,310
Aug 5, 202420.6220.7720.6120.6920.36-0.96%57,664,779
Aug 2, 202420.9020.9420.8820.8920.56-0.43%53,476,206
Aug 1, 202421.0021.0220.9720.9820.65-0.10%23,685,740
Jul 31, 202421.0021.0220.9921.0020.670.14%20,345,037
Jul 30, 202421.0121.0120.9720.9720.64-0.10%16,243,533
Jul 29, 202421.0021.0120.9820.9920.660.05%8,764,811
Jul 26, 202420.9921.0020.9720.9820.650.10%9,412,296
Jul 25, 202421.0221.0220.9620.9620.63-0.19%20,867,537
Jul 24, 202421.0321.0321.0021.0020.67-0.10%4,774,677
Jul 23, 202421.0321.0421.0221.0220.69-0.10%11,944,919
Jul 22, 202421.0321.0521.0321.0420.71-0.61%10,481,905
Jul 19, 202421.1821.1921.1721.1720.690.05%9,258,640
Jul 18, 202421.1721.1821.1621.1620.68-18,333,626
Jul 17, 202421.1521.1721.1421.1620.68-18,380,376
Jul 16, 202421.1621.1721.1521.1620.680.05%14,996,406
Jul 15, 202421.1621.1621.1521.1520.67-5,779,077
Jul 12, 202421.1421.1521.1321.1520.670.05%5,622,927
Jul 11, 202421.1221.1421.1121.1420.660.14%13,073,894
Jul 10, 202421.1121.1321.1021.1120.630.05%8,489,347
Jul 9, 202421.1021.1221.0921.1020.620.14%14,440,031
Jul 8, 202421.0921.1021.0721.0720.59-0.05%6,503,579
Jul 5, 202421.0821.0921.0721.0820.600.14%4,650,974
Jul 3, 202421.0621.0821.0521.0520.570.05%5,535,056
Jul 2, 202421.0621.0721.0421.0420.560.05%5,286,219
Jul 1, 202421.0521.0621.0321.0320.55-0.05%8,607,163
Jun 28, 202421.0521.0621.0221.0420.560.05%8,670,985
Jun 27, 202421.0221.0421.0121.0320.550.10%14,565,914
Jun 26, 202421.0221.0321.0021.0120.53-0.05%16,108,264
Jun 25, 202421.0321.0321.0121.0220.54-14,134,994
Jun 24, 202421.0221.0321.0021.0220.54-0.52%11,767,188
Jun 21, 202421.1421.1521.1221.1320.51-0.09%12,499,099
Jun 20, 202421.1521.1521.1121.1520.530.09%20,817,768
Jun 18, 202421.1421.1521.1321.1320.51-12,083,097
Jun 17, 202421.1321.1421.1121.1320.510.19%10,244,525
Jun 14, 202421.1521.1621.0921.0920.47-0.33%16,506,913
Jun 13, 202421.1921.2021.1521.1620.54-0.09%23,059,331
Jun 12, 202421.1921.2121.1721.1820.560.05%17,944,000
Jun 11, 202421.1821.1821.1721.1720.55-0.05%3,108,277
Jun 10, 202421.1821.1821.1721.1820.560.09%4,289,020
Jun 7, 202421.1521.1821.1521.1620.540.05%7,632,421
Jun 6, 202421.1621.1721.1421.1520.53-9,607,567
Jun 5, 202421.1521.1621.1321.1520.530.05%12,632,674
Jun 4, 202421.1521.1621.1321.1420.52-0.05%7,620,319
Jun 3, 202421.1421.1621.1221.1520.530.14%9,912,264
May 31, 202421.1021.1321.0921.1220.500.14%7,136,021
May 30, 202421.1021.1121.0821.0920.470.05%9,356,585
May 29, 202421.0921.0921.0721.0820.46-0.05%5,725,655
May 28, 202421.1121.1221.0821.0920.47-8,389,546
May 24, 202421.1121.1121.0821.0920.470.09%5,471,454
May 23, 202421.1121.1121.0621.0720.45-0.05%12,386,982
May 22, 202421.1021.1321.0721.0820.46-24,313,102
May 21, 202421.0921.0921.0621.0820.460.05%5,579,717
May 20, 202421.0921.0921.0621.0720.45-0.71%11,965,880
May 17, 202421.2221.2321.2021.2220.440.14%7,199,398
May 16, 202421.2221.2221.1921.1920.41-0.14%8,522,103
May 15, 202421.2321.2421.2121.2220.44-14,922,592
May 14, 202421.2121.2221.1921.2220.440.14%6,652,348
May 13, 202421.2121.2221.1921.1920.41-0.05%5,561,197
May 10, 202421.2221.2221.1921.2020.42-0.05%5,270,840
May 9, 202421.2021.2121.1921.2120.430.14%3,980,915
May 8, 202421.2121.2221.1821.1820.40-0.09%35,340,609
May 7, 202421.2021.2321.1921.2020.42-14,254,305
May 6, 202421.1921.2021.1621.2020.420.14%15,019,839
May 3, 202421.1621.1821.1421.1720.390.24%18,047,014