Skip to main content
Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.15
+0.02 (0.09%)
At close: Jan 17, 2025, 4:00 PM
21.04
-0.11 (-0.52%)
Pre-market: Jan 21, 2025, 8:00 AM EST

BKLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.1421.1521.1321.1521.150.09%6,487,727
Jan 16, 202521.1521.1521.1321.1321.13-0.05%12,769,955
Jan 15, 202521.1121.1421.1121.1421.140.19%15,655,969
Jan 14, 202521.1121.1121.0921.1021.10-5,362,116
Jan 13, 202521.1121.1121.0821.1021.10-10,500,194
Jan 10, 202521.1121.1221.1021.1021.10-0.09%13,592,769
Jan 8, 202521.1321.1321.0921.1221.12-0.05%14,956,395
Jan 7, 202521.1221.1321.1021.1321.130.09%10,706,391
Jan 6, 202521.1121.1221.1021.1121.110.05%7,408,416
Jan 3, 202521.0821.1021.0721.1021.100.14%8,927,018
Jan 2, 202521.0921.0921.0421.0721.07-11,704,543
Dec 31, 202421.0521.0721.0421.0721.070.19%4,538,052
Dec 30, 202421.0621.0621.0321.0321.03-0.10%12,065,982
Dec 27, 202421.0421.0621.0321.0521.050.05%5,922,510
Dec 26, 202421.0521.0521.0221.0421.04-3,865,729
Dec 24, 202421.0121.0421.0121.0421.040.14%6,757,560
Dec 23, 202421.0121.0220.9921.0121.01-0.52%8,919,749
Dec 20, 202421.1021.1321.0821.1221.000.09%12,519,394
Dec 19, 202421.1221.1321.0921.1020.98-13,762,502
Dec 18, 202421.1621.1721.1021.1020.98-0.24%17,475,416
Dec 17, 202421.1721.1721.1521.1521.03-0.09%12,418,739
Dec 16, 202421.1821.1921.1721.1721.05-10,774,537
Dec 13, 202421.1821.1821.1621.1721.050.05%15,012,195
Dec 12, 202421.1621.1721.1521.1621.040.09%10,056,939
Dec 11, 202421.1621.1621.1421.1421.02-11,331,800
Dec 10, 202421.1521.1721.1421.1421.02-12,485,693
Dec 9, 202421.1521.1521.1321.1421.02-7,516,237
Dec 6, 202421.1321.1521.1321.1421.020.05%3,997,541
Dec 5, 202421.1421.1421.1221.1321.01-7,728,180
Dec 4, 202421.1521.1521.1321.1321.01-0.05%8,597,405
Dec 3, 202421.1421.1521.1321.1421.020.05%3,632,482
Dec 2, 202421.1221.1421.1121.1321.010.09%10,089,529
Nov 29, 202421.1021.1221.0921.1120.990.09%4,621,155
Nov 27, 202421.0921.1021.0921.0920.970.05%4,550,932
Nov 26, 202421.1021.1021.0721.0820.96-0.05%7,453,006
Nov 25, 202421.1121.1121.0721.0920.97-10,895,099
Nov 22, 202421.1121.1221.0821.0920.97-0.05%9,847,050
Nov 21, 202421.1021.1021.0721.1020.980.09%9,756,053
Nov 20, 202421.0921.0921.0621.0820.96-9,438,445
Nov 19, 202421.0821.0921.0621.0820.96-0.05%12,174,536
Nov 18, 202421.0521.1021.0421.0920.97-0.38%31,897,371
Nov 15, 202421.1621.1721.1521.1720.920.05%10,515,607
Nov 14, 202421.1621.1721.1521.1620.91-21,087,503
Nov 13, 202421.1921.1921.1621.1620.91-0.09%11,018,895
Nov 12, 202421.1921.1921.1421.1820.93-0.05%19,533,590
Nov 11, 202421.1721.1921.1621.1920.940.19%4,073,074
Nov 8, 202421.1421.1721.1321.1520.900.09%25,925,761
Nov 7, 202421.1021.1421.0921.1320.880.19%25,527,003
Nov 6, 202421.0721.1121.0521.0920.840.29%22,852,149
Nov 5, 202421.0221.0421.0121.0320.780.10%11,794,977
Nov 4, 202421.0121.0321.0021.0120.76-10,926,839
Nov 1, 202421.0121.0221.0121.0120.760.10%11,513,606
Oct 31, 202421.0221.0320.9920.9920.74-0.19%21,631,536
Oct 30, 202421.0321.0321.0221.0320.780.10%8,194,620
Oct 29, 202421.0321.0320.9921.0120.76-0.10%12,165,936
Oct 28, 202421.0321.0521.0221.0320.780.05%7,846,500
Oct 25, 202421.0321.0321.0121.0220.770.05%19,473,618
Oct 24, 202421.0221.0220.9921.0120.760.05%9,500,101
Oct 23, 202421.0321.0320.9821.0020.75-0.10%24,359,577
Oct 22, 202421.0221.0321.0221.0220.77-3,894,526
Oct 21, 202421.0221.0321.0021.0220.77-0.66%8,710,825
Oct 18, 202421.1721.1821.1521.1620.75-18,712,924
Oct 17, 202421.1621.1721.1421.1620.750.05%15,099,659
Oct 16, 202421.1621.1721.1321.1520.74-0.05%6,549,814
Oct 15, 202421.1421.1621.1321.1620.750.09%13,930,488
Oct 14, 202421.1421.1521.1421.1420.730.05%1,480,743
Oct 11, 202421.1221.1421.1021.1320.720.09%13,372,297
Oct 10, 202421.1021.1221.0921.1120.700.09%11,612,405
Oct 9, 202421.0721.1021.0621.0920.680.14%6,883,918
Oct 8, 202421.0621.0721.0421.0620.650.10%10,973,708
Oct 7, 202421.0421.0621.0321.0420.63-0.09%13,834,104
Oct 4, 202421.0121.0721.0121.0620.650.38%12,141,629
Oct 3, 202421.0021.0120.9820.9820.57-0.05%5,652,908
Oct 2, 202421.0121.0120.9820.9920.58-5,487,373
Oct 1, 202421.0121.0120.9820.9920.58-0.10%11,478,370
Sep 30, 202420.9821.0120.9721.0120.600.24%7,366,980
Sep 27, 202420.9820.9920.9520.9620.55-16,257,374
Sep 26, 202420.9820.9820.9520.9620.550.05%14,950,980
Sep 25, 202420.9420.9620.9320.9520.540.05%6,237,012
Sep 24, 202420.9820.9820.9420.9420.53-0.10%9,447,347
Sep 23, 202420.9920.9920.9620.9620.55-0.80%9,455,825
Sep 20, 202421.1221.1521.1121.1320.55-0.05%17,446,411
Sep 19, 202421.1421.1521.1221.1420.560.09%9,541,946
Sep 18, 202421.1221.1421.1121.1220.54-12,447,103
Sep 17, 202421.1221.1321.1021.1220.540.05%9,669,167
Sep 16, 202421.0921.1221.0921.1120.530.09%6,423,631
Sep 13, 202421.1021.1121.0821.0920.51-7,139,284
Sep 12, 202421.0921.1121.0721.0920.510.09%13,488,654
Sep 11, 202421.0621.0921.0521.0720.49-14,783,207
Sep 10, 202421.0721.0821.0521.0720.490.10%13,289,336
Sep 9, 202421.0221.0721.0221.0520.470.19%7,360,939
Sep 6, 202421.0521.0621.0121.0120.43-0.10%14,115,274
Sep 5, 202421.0321.0421.0121.0320.450.10%11,321,962
Sep 4, 202421.0021.0321.0021.0120.43-0.05%7,027,725
Sep 3, 202421.0421.0721.0121.0220.44-0.24%15,710,405
Aug 30, 202421.0621.0821.0421.0720.490.14%8,766,515
Aug 29, 202421.0221.0521.0121.0420.460.14%9,776,213
Aug 28, 202420.9821.0320.9621.0120.430.29%21,420,689
Aug 27, 202420.9620.9720.9420.9520.380.05%7,450,861
Aug 26, 202420.9520.9520.9320.9420.370.05%4,409,716