Skip to main content
Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.04
-0.03 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

BKLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202521.0821.0921.0621.0721.07-0.05%11,140,609
Feb 19, 202521.0821.0921.0721.0821.08-18,529,109
Feb 18, 202521.0821.0921.0621.0821.080.05%13,746,753
Feb 14, 202521.0721.0721.0421.0721.070.10%12,594,959
Feb 13, 202521.0321.0621.0221.0521.050.14%7,116,099
Feb 12, 202521.0121.0320.9921.0221.020.05%6,275,154
Feb 11, 202521.0321.0321.0121.0121.01-0.10%8,339,765
Feb 10, 202521.0421.0521.0121.0321.030.05%15,967,866
Feb 7, 202521.0421.0521.0121.0221.02-0.05%6,112,164
Feb 6, 202521.0521.0621.0221.0321.03-0.10%13,724,609
Feb 5, 202521.0521.0521.0321.0521.05-9,923,641
Feb 4, 202521.0221.0521.0221.0521.050.14%11,458,337
Feb 3, 202521.0321.0421.0121.0221.02-0.14%10,513,273
Jan 31, 202521.0821.0821.0421.0521.05-0.09%11,884,259
Jan 30, 202521.0521.0721.0421.0721.070.14%12,892,401
Jan 29, 202521.0621.0621.0421.0421.04-0.05%19,803,642
Jan 28, 202521.0721.0721.0521.0521.05-0.05%9,724,773
Jan 27, 202521.0421.0621.0221.0621.06-14,254,925
Jan 24, 202521.0621.0721.0521.0621.06-4,520,624
Jan 23, 202521.0521.0621.0521.0621.06-5,882,452
Jan 22, 202521.0621.0621.0421.0621.060.05%8,800,948
Jan 21, 202521.0321.0521.0321.0521.05-0.47%11,667,866
Jan 17, 202521.1421.1521.1321.1521.030.09%6,487,727
Jan 16, 202521.1521.1521.1321.1321.01-0.05%12,769,955
Jan 15, 202521.1121.1421.1121.1421.020.19%15,655,969
Jan 14, 202521.1121.1121.0921.1020.98-5,362,116
Jan 13, 202521.1121.1121.0821.1020.98-10,500,194
Jan 10, 202521.1121.1221.1021.1020.98-0.09%13,592,769
Jan 8, 202521.1321.1321.0921.1221.00-0.05%14,956,395
Jan 7, 202521.1221.1321.1021.1321.010.09%10,706,391
Jan 6, 202521.1121.1221.1021.1120.990.05%7,408,416
Jan 3, 202521.0821.1021.0721.1020.980.14%8,927,018
Jan 2, 202521.0921.0921.0421.0720.95-11,704,543
Dec 31, 202421.0521.0721.0421.0720.950.19%4,538,052
Dec 30, 202421.0621.0621.0321.0320.91-0.10%12,065,982
Dec 27, 202421.0421.0621.0321.0520.930.05%5,922,510
Dec 26, 202421.0521.0521.0221.0420.92-3,865,729
Dec 24, 202421.0121.0421.0121.0420.920.14%6,757,560
Dec 23, 202421.0121.0220.9921.0120.89-0.52%8,919,749
Dec 20, 202421.1021.1321.0821.1220.880.09%12,519,394
Dec 19, 202421.1221.1321.0921.1020.86-13,762,502
Dec 18, 202421.1621.1721.1021.1020.86-0.24%17,475,416
Dec 17, 202421.1721.1721.1521.1520.91-0.09%12,418,739
Dec 16, 202421.1821.1921.1721.1720.93-10,774,537
Dec 13, 202421.1821.1821.1621.1720.930.05%15,012,195
Dec 12, 202421.1621.1721.1521.1620.920.09%10,056,939
Dec 11, 202421.1621.1621.1421.1420.90-11,331,800
Dec 10, 202421.1521.1721.1421.1420.90-12,485,693
Dec 9, 202421.1521.1521.1321.1420.90-7,516,237
Dec 6, 202421.1321.1521.1321.1420.900.05%3,997,541
Dec 5, 202421.1421.1421.1221.1320.89-7,728,180
Dec 4, 202421.1521.1521.1321.1320.89-0.05%8,597,405
Dec 3, 202421.1421.1521.1321.1420.900.05%3,632,482
Dec 2, 202421.1221.1421.1121.1320.890.09%10,089,529
Nov 29, 202421.1021.1221.0921.1120.870.09%4,621,155
Nov 27, 202421.0921.1021.0921.0920.850.05%4,550,932
Nov 26, 202421.1021.1021.0721.0820.84-0.05%7,453,006
Nov 25, 202421.1121.1121.0721.0920.85-10,895,099
Nov 22, 202421.1121.1221.0821.0920.85-0.05%9,847,050
Nov 21, 202421.1021.1021.0721.1020.860.09%9,756,053
Nov 20, 202421.0921.0921.0621.0820.84-9,438,445
Nov 19, 202421.0821.0921.0621.0820.84-0.05%12,174,536
Nov 18, 202421.0521.1021.0421.0920.85-0.38%31,897,371
Nov 15, 202421.1621.1721.1521.1720.800.05%10,515,607
Nov 14, 202421.1621.1721.1521.1620.79-21,087,503
Nov 13, 202421.1921.1921.1621.1620.79-0.09%11,018,895
Nov 12, 202421.1921.1921.1421.1820.81-0.05%19,533,590
Nov 11, 202421.1721.1921.1621.1920.820.19%4,073,074
Nov 8, 202421.1421.1721.1321.1520.780.09%25,925,761
Nov 7, 202421.1021.1421.0921.1320.760.19%25,527,003
Nov 6, 202421.0721.1121.0521.0920.720.29%22,852,149
Nov 5, 202421.0221.0421.0121.0320.660.10%11,794,977
Nov 4, 202421.0121.0321.0021.0120.64-10,926,839
Nov 1, 202421.0121.0221.0121.0120.640.10%11,513,606
Oct 31, 202421.0221.0320.9920.9920.62-0.19%21,631,536
Oct 30, 202421.0321.0321.0221.0320.660.10%8,194,620
Oct 29, 202421.0321.0320.9921.0120.64-0.10%12,165,936
Oct 28, 202421.0321.0521.0221.0320.660.05%7,846,500
Oct 25, 202421.0321.0321.0121.0220.650.05%19,473,618
Oct 24, 202421.0221.0220.9921.0120.640.05%9,500,101
Oct 23, 202421.0321.0320.9821.0020.63-0.10%24,359,577
Oct 22, 202421.0221.0321.0221.0220.65-3,894,526
Oct 21, 202421.0221.0321.0021.0220.65-0.66%8,710,825
Oct 18, 202421.1721.1821.1521.1620.63-18,712,924
Oct 17, 202421.1621.1721.1421.1620.630.05%15,099,659
Oct 16, 202421.1621.1721.1321.1520.62-0.05%6,549,814
Oct 15, 202421.1421.1621.1321.1620.630.09%13,930,488
Oct 14, 202421.1421.1521.1421.1420.610.05%1,480,743
Oct 11, 202421.1221.1421.1021.1320.600.09%13,372,297
Oct 10, 202421.1021.1221.0921.1120.580.09%11,612,405
Oct 9, 202421.0721.1021.0621.0920.560.14%6,883,918
Oct 8, 202421.0621.0721.0421.0620.530.10%10,973,708
Oct 7, 202421.0421.0621.0321.0420.51-0.09%13,834,104
Oct 4, 202421.0121.0721.0121.0620.530.38%12,141,629
Oct 3, 202421.0021.0120.9820.9820.45-0.05%5,652,908
Oct 2, 202421.0121.0120.9820.9920.46-5,487,373
Oct 1, 202421.0121.0120.9820.9920.46-0.10%11,478,370
Sep 30, 202420.9821.0120.9721.0120.480.24%7,366,980
Sep 27, 202420.9820.9920.9520.9620.43-16,257,374
Sep 26, 202420.9820.9820.9520.9620.430.05%14,950,980