Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.06
+0.01 (0.05%)
At close: Jan 9, 2026, 4:00 PM EST
21.05
-0.01 (-0.05%)
After-hours: Jan 9, 2026, 6:30 PM EST
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.05 | 21.06 | 21.03 | 21.06 | 21.06 | 0.05% | 12,662,592 |
| Jan 8, 2026 | 21.04 | 21.05 | 21.02 | 21.05 | 21.05 | 0.05% | 19,586,049 |
| Jan 7, 2026 | 21.05 | 21.05 | 21.03 | 21.04 | 21.04 | - | 7,384,184 |
| Jan 6, 2026 | 21.03 | 21.04 | 21.02 | 21.04 | 21.04 | 0.05% | 8,608,974 |
| Jan 5, 2026 | 21.03 | 21.03 | 21.01 | 21.03 | 21.03 | 0.10% | 12,108,645 |
| Jan 2, 2026 | 21.00 | 21.02 | 20.99 | 21.01 | 21.01 | 0.05% | 6,365,931 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.99 | 21.00 | 21.00 | - | 6,095,589 |
| Dec 30, 2025 | 20.99 | 21.01 | 20.98 | 21.00 | 21.00 | 0.10% | 13,737,461 |
| Dec 29, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.98 | -0.05% | 2,658,604 |
| Dec 26, 2025 | 20.97 | 20.99 | 20.96 | 20.99 | 20.99 | 0.10% | 2,631,390 |
| Dec 24, 2025 | 20.95 | 20.98 | 20.94 | 20.97 | 20.97 | 0.05% | 5,636,247 |
| Dec 23, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.96 | 0.10% | 6,840,208 |
| Dec 22, 2025 | 20.93 | 20.95 | 20.91 | 20.94 | 20.94 | -0.33% | 12,409,716 |
| Dec 19, 2025 | 21.00 | 21.04 | 21.00 | 21.01 | 20.91 | 0.05% | 9,093,411 |
| Dec 18, 2025 | 21.00 | 21.02 | 20.98 | 21.00 | 20.90 | 0.10% | 19,379,083 |
| Dec 17, 2025 | 21.01 | 21.02 | 20.97 | 20.98 | 20.88 | -0.19% | 7,676,540 |
| Dec 16, 2025 | 21.01 | 21.02 | 21.00 | 21.02 | 20.92 | - | 8,128,546 |
| Dec 15, 2025 | 21.02 | 21.02 | 21.01 | 21.02 | 20.92 | 0.05% | 2,651,593 |
| Dec 12, 2025 | 21.01 | 21.02 | 20.99 | 21.01 | 20.91 | - | 8,226,568 |
| Dec 11, 2025 | 21.00 | 21.01 | 20.98 | 21.01 | 20.91 | - | 6,213,017 |
| Dec 10, 2025 | 20.99 | 21.01 | 20.98 | 21.01 | 20.91 | 0.10% | 7,127,735 |
| Dec 9, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.89 | 0.05% | 2,697,479 |
| Dec 8, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.88 | 0.10% | 3,869,849 |
| Dec 5, 2025 | 20.95 | 20.98 | 20.95 | 20.96 | 20.86 | 0.05% | 7,357,223 |
| Dec 4, 2025 | 20.93 | 20.96 | 20.91 | 20.95 | 20.85 | 0.19% | 5,712,292 |
| Dec 3, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.81 | 0.10% | 8,649,877 |
| Dec 2, 2025 | 20.91 | 20.91 | 20.89 | 20.89 | 20.79 | -0.05% | 11,430,299 |
| Dec 1, 2025 | 20.90 | 20.92 | 20.89 | 20.90 | 20.80 | -0.10% | 13,931,661 |
| Nov 28, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.82 | 0.14% | 16,306,548 |
| Nov 26, 2025 | 20.88 | 20.92 | 20.88 | 20.89 | 20.79 | 0.05% | 13,727,391 |
| Nov 25, 2025 | 20.86 | 20.88 | 20.85 | 20.88 | 20.78 | 0.19% | 4,842,466 |
| Nov 24, 2025 | 20.83 | 20.86 | 20.82 | 20.84 | 20.74 | -0.43% | 8,682,171 |
| Nov 21, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.71 | 0.10% | 18,104,137 |
| Nov 20, 2025 | 20.94 | 20.96 | 20.91 | 20.91 | 20.69 | -0.05% | 12,573,437 |
| Nov 19, 2025 | 20.94 | 20.95 | 20.92 | 20.92 | 20.70 | - | 11,938,395 |
| Nov 18, 2025 | 20.95 | 20.95 | 20.91 | 20.92 | 20.70 | -0.14% | 8,647,406 |
| Nov 17, 2025 | 20.95 | 20.96 | 20.93 | 20.95 | 20.73 | - | 11,570,955 |
| Nov 14, 2025 | 20.94 | 20.96 | 20.92 | 20.95 | 20.73 | - | 11,873,259 |
| Nov 13, 2025 | 20.96 | 20.97 | 20.93 | 20.95 | 20.73 | -0.05% | 6,557,231 |
| Nov 12, 2025 | 20.96 | 20.98 | 20.95 | 20.96 | 20.74 | -0.05% | 9,788,526 |
| Nov 11, 2025 | 20.97 | 20.98 | 20.96 | 20.97 | 20.75 | 0.05% | 1,956,767 |
| Nov 10, 2025 | 20.95 | 20.97 | 20.93 | 20.96 | 20.74 | 0.14% | 6,192,387 |
| Nov 7, 2025 | 20.94 | 20.95 | 20.91 | 20.93 | 20.71 | - | 8,852,178 |
| Nov 6, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.71 | 0.10% | 12,720,174 |
| Nov 5, 2025 | 20.90 | 20.94 | 20.90 | 20.91 | 20.69 | - | 7,191,019 |
| Nov 4, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.69 | 0.05% | 10,603,228 |
| Nov 3, 2025 | 20.92 | 20.92 | 20.90 | 20.90 | 20.68 | - | 6,412,392 |
| Oct 31, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | 20.68 | 0.05% | 3,242,365 |
| Oct 30, 2025 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | -0.05% | 3,093,386 |
| Oct 29, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.68 | -0.05% | 5,552,124 |