Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.91
-0.03 (-0.14%)
At close: Jul 30, 2025, 4:00 PM
20.92
+0.01 (0.05%)
After-hours: Jul 30, 2025, 8:00 PM EDT

BKLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202520.9520.9520.9120.9120.91-0.14%7,629,359
Jul 29, 202520.9320.9420.9220.9420.940.10%4,616,700
Jul 28, 202520.9320.9420.9120.9220.92-6,957,940
Jul 25, 202520.9420.9420.9120.9220.92-0.05%7,144,196
Jul 24, 202520.9520.9520.9220.9320.93-0.05%2,674,357
Jul 23, 202520.9420.9520.9320.9420.940.05%6,301,117
Jul 22, 202520.9320.9420.9120.9320.930.05%4,329,487
Jul 21, 202520.9220.9320.9120.9220.92-0.48%8,615,138
Jul 18, 202521.0421.0421.0221.0220.90-5,123,208
Jul 17, 202521.0221.0321.0021.0220.90-0.05%7,471,291
Jul 16, 202521.0321.0321.0121.0320.910.10%4,790,986
Jul 15, 202521.0321.0421.0121.0120.89-0.05%6,577,603
Jul 14, 202521.0121.0321.0021.0220.900.05%7,435,125
Jul 11, 202520.9921.0120.9921.0120.890.05%6,093,887
Jul 10, 202520.9821.0120.9721.0020.880.14%9,293,606
Jul 9, 202520.9720.9820.9620.9720.850.10%5,732,013
Jul 8, 202520.9820.9820.9420.9520.83-8,111,991
Jul 7, 202520.9820.9920.9520.9520.83-0.14%6,917,201
Jul 3, 202520.9720.9920.9620.9820.860.14%3,386,124
Jul 2, 202520.9320.9620.9320.9520.830.10%7,707,349
Jul 1, 202520.9120.9420.9120.9320.810.05%9,970,961
Jun 30, 202520.9220.9320.9120.9220.800.10%8,846,901
Jun 27, 202520.8920.9220.8820.9020.780.14%16,511,574
Jun 26, 202520.8920.9020.8720.8720.75-11,712,478
Jun 25, 202520.8620.8820.8520.8720.750.14%10,382,805
Jun 24, 202520.8220.8520.8220.8420.720.14%7,567,380
Jun 23, 202520.8020.8120.7920.8120.69-0.48%5,163,447
Jun 20, 202520.9120.9120.8920.9120.680.05%6,683,567
Jun 18, 202520.9020.9220.9020.9020.67-4,609,602
Jun 17, 202520.9020.9020.8820.9020.67-3,095,564
Jun 16, 202520.8920.9120.8920.9020.670.10%4,844,571
Jun 13, 202520.9020.9020.8720.8820.65-0.19%7,512,333
Jun 12, 202520.9120.9220.9020.9220.690.05%3,579,539
Jun 11, 202520.9320.9320.9020.9120.68-5,444,815
Jun 10, 202520.9220.9320.9120.9120.68-0.05%2,307,368
Jun 9, 202520.9120.9220.9020.9220.69-8,119,391
Jun 6, 202520.9020.9220.8820.9220.690.29%3,722,308
Jun 5, 202520.9020.9020.8520.8620.63-0.14%5,447,478
Jun 4, 202520.8820.9020.8720.8920.660.05%6,710,155
Jun 3, 202520.8720.8820.8620.8820.650.10%4,495,335
Jun 2, 202520.8620.8620.8420.8620.63-6,772,360
May 30, 202520.8420.8620.8320.8620.630.14%11,064,902
May 29, 202520.8320.8420.8220.8320.600.05%4,413,164
May 28, 202520.8020.8320.8020.8220.590.10%6,113,937
May 27, 202520.8220.8220.7420.8020.570.10%11,906,630
May 23, 202520.7920.8020.7720.7820.55-0.05%5,437,483
May 22, 202520.8120.8120.7820.7920.560.05%7,103,336
May 21, 202520.8020.8220.7620.7820.55-0.14%7,906,066
May 20, 202520.8220.8320.8020.8120.58-0.05%13,145,732
May 19, 202520.8020.8420.8020.8220.59-0.86%11,146,613