Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.01
+0.01 (0.03%)
Sep 16, 2025, 9:31 AM EDT - Market open
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | - | 0.05% | 3,167 |
| Sep 15, 2025 | 21.00 | 21.01 | 20.98 | 21.00 | 21.00 | 0.10% | 5,565,080 |
| Sep 12, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.98 | - | 6,310,098 |
| Sep 11, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.98 | 0.14% | 3,803,808 |
| Sep 10, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | -0.05% | 4,967,072 |
| Sep 9, 2025 | 20.96 | 20.97 | 20.95 | 20.96 | 20.96 | 0.05% | 6,190,706 |
| Sep 8, 2025 | 20.95 | 20.96 | 20.94 | 20.95 | 20.95 | 0.05% | 4,016,510 |
| Sep 5, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 20.94 | 0.05% | 9,552,104 |
| Sep 4, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.93 | 0.05% | 15,561,724 |
| Sep 3, 2025 | 20.93 | 20.93 | 20.91 | 20.92 | 20.92 | - | 4,775,866 |
| Sep 2, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | 20.92 | - | 5,081,565 |
| Aug 29, 2025 | 20.91 | 20.92 | 20.90 | 20.92 | 20.92 | 0.10% | 2,112,642 |
| Aug 28, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | 20.90 | - | 2,838,945 |
| Aug 27, 2025 | 20.88 | 20.91 | 20.87 | 20.90 | 20.90 | - | 16,880,412 |
| Aug 26, 2025 | 20.88 | 20.91 | 20.87 | 20.90 | 20.90 | 0.10% | 8,459,650 |
| Aug 25, 2025 | 20.87 | 20.89 | 20.87 | 20.88 | 20.88 | - | 4,278,842 |
| Aug 22, 2025 | 20.86 | 20.89 | 20.85 | 20.88 | 20.88 | 0.19% | 13,453,767 |
| Aug 21, 2025 | 20.84 | 20.85 | 20.83 | 20.84 | 20.84 | -0.05% | 7,218,278 |
| Aug 20, 2025 | 20.86 | 20.86 | 20.83 | 20.85 | 20.85 | - | 8,256,244 |
| Aug 19, 2025 | 20.84 | 20.86 | 20.84 | 20.85 | 20.85 | 0.05% | 4,231,931 |
| Aug 18, 2025 | 20.83 | 20.85 | 20.83 | 20.84 | 20.84 | -0.53% | 3,818,298 |
| Aug 15, 2025 | 20.97 | 20.97 | 20.95 | 20.95 | 20.83 | -0.05% | 4,293,809 |
| Aug 14, 2025 | 20.95 | 20.97 | 20.95 | 20.96 | 20.84 | -0.05% | 9,192,799 |
| Aug 13, 2025 | 20.96 | 20.97 | 20.95 | 20.97 | 20.85 | 0.05% | 8,197,354 |
| Aug 12, 2025 | 20.94 | 20.96 | 20.94 | 20.96 | 20.84 | 0.10% | 6,230,822 |
| Aug 11, 2025 | 20.96 | 20.96 | 20.93 | 20.94 | 20.82 | -0.05% | 7,469,330 |
| Aug 8, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | -0.05% | 4,433,488 |
| Aug 7, 2025 | 20.95 | 20.96 | 20.94 | 20.96 | 20.84 | 0.05% | 4,401,453 |
| Aug 6, 2025 | 20.93 | 20.95 | 20.92 | 20.95 | 20.83 | 0.14% | 6,639,838 |
| Aug 5, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.80 | - | 6,069,795 |
| Aug 4, 2025 | 20.90 | 20.93 | 20.90 | 20.92 | 20.80 | 0.14% | 5,414,313 |
| Aug 1, 2025 | 20.93 | 20.93 | 20.88 | 20.89 | 20.77 | -0.19% | 12,895,682 |
| Jul 31, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.81 | 0.10% | 9,899,376 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.91 | 20.91 | 20.79 | -0.14% | 7,629,359 |
| Jul 29, 2025 | 20.93 | 20.94 | 20.92 | 20.94 | 20.82 | 0.10% | 4,616,700 |
| Jul 28, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.80 | - | 6,957,940 |
| Jul 25, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | 20.80 | -0.05% | 7,144,196 |
| Jul 24, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | 20.81 | -0.05% | 2,674,357 |
| Jul 23, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 20.82 | 0.05% | 6,301,117 |
| Jul 22, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.81 | 0.05% | 4,329,487 |
| Jul 21, 2025 | 20.92 | 20.93 | 20.91 | 20.92 | 20.80 | -0.48% | 8,615,138 |
| Jul 18, 2025 | 21.04 | 21.04 | 21.02 | 21.02 | 20.78 | - | 5,123,208 |
| Jul 17, 2025 | 21.02 | 21.03 | 21.00 | 21.02 | 20.78 | -0.05% | 7,471,291 |
| Jul 16, 2025 | 21.03 | 21.03 | 21.01 | 21.03 | 20.79 | 0.10% | 4,790,986 |
| Jul 15, 2025 | 21.03 | 21.04 | 21.01 | 21.01 | 20.77 | -0.05% | 6,577,603 |
| Jul 14, 2025 | 21.01 | 21.03 | 21.00 | 21.02 | 20.78 | 0.05% | 7,435,125 |
| Jul 11, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 20.77 | 0.05% | 6,093,887 |
| Jul 10, 2025 | 20.98 | 21.01 | 20.97 | 21.00 | 20.76 | 0.14% | 9,293,606 |
| Jul 9, 2025 | 20.97 | 20.98 | 20.96 | 20.97 | 20.73 | 0.10% | 5,732,013 |
| Jul 8, 2025 | 20.98 | 20.98 | 20.94 | 20.95 | 20.71 | - | 8,111,991 |