Skip to main content
Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
21.12
+0.02 (0.09%)
At close: Dec 20, 2024, 4:00 PM
21.16
+0.04 (0.19%)
After-hours: Dec 20, 2024, 6:37 PM EST

BKLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1021.1321.0821.1221.120.09%12,494,624
Dec 19, 202421.1221.1321.0921.1021.10-13,762,502
Dec 18, 202421.1621.1721.1021.1021.10-0.24%17,475,416
Dec 17, 202421.1721.1721.1521.1521.15-0.09%12,418,739
Dec 16, 202421.1821.1921.1721.1721.17-10,774,537
Dec 13, 202421.1821.1821.1621.1721.170.05%15,012,195
Dec 12, 202421.1621.1721.1521.1621.160.09%10,056,939
Dec 11, 202421.1621.1621.1421.1421.14-11,331,800
Dec 10, 202421.1521.1721.1421.1421.14-12,485,693
Dec 9, 202421.1521.1521.1321.1421.14-7,516,237
Dec 6, 202421.1321.1521.1321.1421.140.05%3,997,541
Dec 5, 202421.1421.1421.1221.1321.13-7,728,180
Dec 4, 202421.1521.1521.1321.1321.13-0.05%8,597,405
Dec 3, 202421.1421.1521.1321.1421.140.05%3,632,482
Dec 2, 202421.1221.1421.1121.1321.130.09%10,089,529
Nov 29, 202421.1021.1221.0921.1121.110.09%4,621,200
Nov 27, 202421.0921.1021.0921.0921.090.05%4,550,932
Nov 26, 202421.1021.1021.0721.0821.08-0.05%7,453,006
Nov 25, 202421.1121.1121.0721.0921.09-10,895,100
Nov 22, 202421.1121.1221.0821.0921.09-0.05%9,847,050
Nov 21, 202421.1021.1021.0721.1021.100.09%9,756,100
Nov 20, 202421.0921.0921.0621.0821.08-9,438,445
Nov 19, 202421.0821.0921.0621.0821.08-0.05%12,174,536
Nov 18, 202421.0521.1021.0421.0921.09-0.38%31,897,400
Nov 15, 202421.1621.1721.1521.1721.040.05%10,515,607
Nov 14, 202421.1621.1721.1521.1621.03-21,087,503
Nov 13, 202421.1921.1921.1621.1621.03-0.09%11,018,900
Nov 12, 202421.1921.1921.1421.1821.05-0.05%19,533,600
Nov 11, 202421.1721.1921.1621.1921.060.19%4,073,100
Nov 8, 202421.1421.1721.1321.1521.020.09%25,925,800
Nov 7, 202421.1021.1421.0921.1321.000.19%25,527,003
Nov 6, 202421.0721.1121.0521.0920.960.29%22,852,149
Nov 5, 202421.0221.0421.0121.0320.900.10%11,795,000
Nov 4, 202421.0121.0321.0021.0120.88-10,926,839
Nov 1, 202421.0121.0221.0121.0120.880.10%11,513,606
Oct 31, 202421.0221.0320.9920.9920.86-0.19%21,631,536
Oct 30, 202421.0321.0321.0221.0320.900.10%8,194,620
Oct 29, 202421.0321.0320.9921.0120.88-0.10%12,165,936
Oct 28, 202421.0321.0521.0221.0320.900.05%7,846,500
Oct 25, 202421.0321.0321.0121.0220.890.05%19,473,618
Oct 24, 202421.0221.0220.9921.0120.880.05%9,500,101
Oct 23, 202421.0321.0320.9821.0020.87-0.10%24,359,600
Oct 22, 202421.0221.0321.0221.0220.89-3,894,526
Oct 21, 202421.0221.0321.0021.0220.89-0.66%8,710,825
Oct 18, 202421.1721.1821.1521.1620.86-18,712,924
Oct 17, 202421.1621.1721.1421.1620.860.05%15,099,659
Oct 16, 202421.1621.1721.1321.1520.85-0.05%6,549,814
Oct 15, 202421.1421.1621.1321.1620.860.09%13,930,488
Oct 14, 202421.1421.1521.1421.1420.840.05%1,480,743
Oct 11, 202421.1221.1421.1021.1320.830.09%13,372,297
Oct 10, 202421.1021.1221.0921.1120.820.09%11,612,405
Oct 9, 202421.0721.1021.0621.0920.800.14%6,883,918
Oct 8, 202421.0621.0721.0421.0620.770.10%10,973,708
Oct 7, 202421.0421.0621.0321.0420.75-0.09%13,834,104
Oct 4, 202421.0121.0721.0121.0620.770.38%12,141,629
Oct 3, 202421.0021.0120.9820.9820.69-0.05%5,652,908
Oct 2, 202421.0121.0120.9820.9920.70-5,487,373
Oct 1, 202421.0121.0120.9820.9920.70-0.10%11,478,370
Sep 30, 202420.9821.0120.9721.0120.720.24%7,366,980
Sep 27, 202420.9820.9920.9520.9620.67-16,257,374
Sep 26, 202420.9820.9820.9520.9620.670.05%14,950,980
Sep 25, 202420.9420.9620.9320.9520.660.05%6,237,012
Sep 24, 202420.9820.9820.9420.9420.65-0.10%9,447,347
Sep 23, 202420.9920.9920.9620.9620.67-0.80%9,455,825
Sep 20, 202421.1221.1521.1121.1320.67-0.05%17,446,411
Sep 19, 202421.1421.1521.1221.1420.680.09%9,541,946
Sep 18, 202421.1221.1421.1121.1220.66-12,447,103
Sep 17, 202421.1221.1321.1021.1220.660.05%9,669,167
Sep 16, 202421.0921.1221.0921.1120.650.09%6,423,631
Sep 13, 202421.1021.1121.0821.0920.63-7,139,284
Sep 12, 202421.0921.1121.0721.0920.630.09%13,488,654
Sep 11, 202421.0621.0921.0521.0720.61-14,783,207
Sep 10, 202421.0721.0821.0521.0720.610.10%13,289,336
Sep 9, 202421.0221.0721.0221.0520.590.19%7,360,939
Sep 6, 202421.0521.0621.0121.0120.55-0.10%14,115,274
Sep 5, 202421.0321.0421.0121.0320.570.10%11,321,962
Sep 4, 202421.0021.0321.0021.0120.55-0.05%7,028,425
Sep 3, 202421.0421.0721.0121.0220.56-0.24%15,710,405
Aug 30, 202421.0621.0821.0421.0720.610.14%8,766,515
Aug 29, 202421.0221.0521.0121.0420.580.14%9,776,213
Aug 28, 202420.9821.0320.9621.0120.550.29%21,420,689
Aug 27, 202420.9620.9720.9420.9520.490.05%7,450,861
Aug 26, 202420.9520.9520.9320.9420.480.05%4,409,716
Aug 23, 202420.9420.9420.9120.9320.470.19%6,866,340
Aug 22, 202420.9220.9320.8920.8920.43-0.10%11,704,801
Aug 21, 202420.9220.9220.8920.9120.450.10%17,755,579
Aug 20, 202420.8920.9020.8820.8920.43-9,187,423
Aug 19, 202420.8720.9020.8720.8920.43-0.76%9,920,595
Aug 16, 202421.0321.0621.0221.0520.430.10%11,218,172
Aug 15, 202421.0221.0421.0121.0320.410.24%13,278,411
Aug 14, 202420.9921.0220.9820.9820.36-23,597,728
Aug 13, 202420.9921.0120.9620.9820.360.05%14,132,103
Aug 12, 202420.9920.9920.9520.9720.350.05%12,716,582
Aug 9, 202420.9920.9920.9520.9620.34-0.05%7,612,151
Aug 8, 202420.9520.9820.9020.9720.350.48%28,818,228
Aug 7, 202420.9220.9620.8720.8720.25-36,052,496
Aug 6, 202420.7520.8920.7120.8720.250.87%46,091,310
Aug 5, 202420.6220.7720.6120.6920.08-0.96%57,664,779
Aug 2, 202420.9020.9420.8820.8920.27-0.43%53,476,206
Aug 1, 202421.0021.0220.9720.9820.36-0.10%23,685,740