Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.82
-0.18 (-0.86%)
At close: May 19, 2025, 4:00 PM
20.88
+0.06 (0.29%)
Pre-market: May 20, 2025, 4:22 AM EDT
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 20.80 | 20.84 | 20.80 | 20.82 | 20.82 | -0.86% | 11,090,095 |
| May 16, 2025 | 21.01 | 21.01 | 20.99 | 21.00 | 20.84 | 0.05% | 5,385,344 |
| May 15, 2025 | 20.99 | 21.00 | 20.98 | 20.99 | 20.83 | -0.05% | 13,169,438 |
| May 14, 2025 | 20.98 | 21.00 | 20.97 | 21.00 | 20.84 | 0.14% | 29,004,889 |
| May 13, 2025 | 20.98 | 21.00 | 20.96 | 20.97 | 20.81 | -0.05% | 17,253,354 |
| May 12, 2025 | 20.96 | 21.00 | 20.93 | 20.98 | 20.82 | 0.53% | 18,707,063 |
| May 9, 2025 | 20.86 | 20.88 | 20.86 | 20.87 | 20.71 | 0.10% | 8,568,520 |
| May 8, 2025 | 20.84 | 20.87 | 20.81 | 20.85 | 20.69 | 0.19% | 21,599,062 |
| May 7, 2025 | 20.79 | 20.83 | 20.79 | 20.81 | 20.65 | 0.10% | 19,898,863 |
| May 6, 2025 | 20.79 | 20.81 | 20.77 | 20.79 | 20.63 | - | 6,678,238 |
| May 5, 2025 | 20.77 | 20.81 | 20.77 | 20.79 | 20.63 | - | 5,161,293 |
| May 2, 2025 | 20.76 | 20.81 | 20.74 | 20.79 | 20.63 | 0.48% | 21,586,527 |
| May 1, 2025 | 20.73 | 20.74 | 20.68 | 20.69 | 20.53 | -0.14% | 15,118,025 |
| Apr 30, 2025 | 20.70 | 20.73 | 20.67 | 20.72 | 20.56 | -0.05% | 9,121,104 |
| Apr 29, 2025 | 20.72 | 20.74 | 20.70 | 20.73 | 20.57 | 0.10% | 14,591,408 |
| Apr 28, 2025 | 20.73 | 20.73 | 20.68 | 20.71 | 20.55 | 0.10% | 11,589,714 |
| Apr 25, 2025 | 20.71 | 20.72 | 20.67 | 20.69 | 20.53 | -0.10% | 23,369,886 |
| Apr 24, 2025 | 20.66 | 20.71 | 20.64 | 20.71 | 20.55 | 0.49% | 26,291,005 |
| Apr 23, 2025 | 20.60 | 20.69 | 20.60 | 20.61 | 20.45 | 0.54% | 34,075,877 |
| Apr 22, 2025 | 20.50 | 20.54 | 20.49 | 20.50 | 20.34 | 0.15% | 21,103,688 |
| Apr 21, 2025 | 20.46 | 20.49 | 20.41 | 20.47 | 20.31 | -0.53% | 21,849,387 |
| Apr 17, 2025 | 20.55 | 20.60 | 20.54 | 20.58 | 20.30 | 0.39% | 20,730,807 |
| Apr 16, 2025 | 20.56 | 20.63 | 20.50 | 20.50 | 20.22 | -0.49% | 26,745,254 |
| Apr 15, 2025 | 20.59 | 20.65 | 20.59 | 20.60 | 20.31 | 0.15% | 15,814,208 |
| Apr 14, 2025 | 20.55 | 20.61 | 20.51 | 20.57 | 20.29 | 0.49% | 24,448,143 |
| Apr 11, 2025 | 20.44 | 20.52 | 20.39 | 20.47 | 20.19 | 0.20% | 18,832,539 |
| Apr 10, 2025 | 20.60 | 20.60 | 20.41 | 20.43 | 20.15 | -0.97% | 38,183,043 |
| Apr 9, 2025 | 20.02 | 20.77 | 20.02 | 20.63 | 20.34 | 2.43% | 77,719,238 |
| Apr 8, 2025 | 20.31 | 20.43 | 20.12 | 20.14 | 19.86 | 0.10% | 58,820,744 |
| Apr 7, 2025 | 20.14 | 20.29 | 20.06 | 20.12 | 19.84 | -1.03% | 68,131,382 |
| Apr 4, 2025 | 20.45 | 20.45 | 20.24 | 20.33 | 20.05 | -0.93% | 73,726,481 |
| Apr 3, 2025 | 20.61 | 20.64 | 20.52 | 20.52 | 20.24 | -1.01% | 86,836,096 |
| Apr 2, 2025 | 20.71 | 20.74 | 20.70 | 20.73 | 20.44 | - | 11,492,658 |
| Apr 1, 2025 | 20.70 | 20.73 | 20.68 | 20.73 | 20.44 | 0.14% | 19,572,450 |
| Mar 31, 2025 | 20.70 | 20.73 | 20.67 | 20.70 | 20.41 | -0.05% | 21,590,887 |
| Mar 28, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.42 | -0.34% | 22,152,647 |
| Mar 27, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 20.49 | 0.05% | 10,204,417 |
| Mar 26, 2025 | 20.79 | 20.79 | 20.76 | 20.77 | 20.48 | -0.05% | 16,231,374 |
| Mar 25, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 20.49 | 0.05% | 19,121,959 |
| Mar 24, 2025 | 20.76 | 20.78 | 20.75 | 20.77 | 20.48 | -0.38% | 15,098,160 |
| Mar 21, 2025 | 20.84 | 20.86 | 20.83 | 20.85 | 20.46 | - | 11,077,984 |
| Mar 20, 2025 | 20.78 | 20.86 | 20.78 | 20.85 | 20.46 | 0.19% | 20,072,367 |
| Mar 19, 2025 | 20.79 | 20.84 | 20.78 | 20.81 | 20.42 | 0.10% | 17,291,535 |
| Mar 18, 2025 | 20.80 | 20.81 | 20.78 | 20.79 | 20.40 | -0.10% | 9,769,137 |
| Mar 17, 2025 | 20.81 | 20.82 | 20.79 | 20.81 | 20.42 | - | 21,907,067 |
| Mar 14, 2025 | 20.81 | 20.82 | 20.78 | 20.81 | 20.42 | 0.10% | 25,413,716 |
| Mar 13, 2025 | 20.84 | 20.85 | 20.77 | 20.79 | 20.40 | -0.24% | 28,601,545 |
| Mar 12, 2025 | 20.87 | 20.87 | 20.82 | 20.84 | 20.45 | -0.05% | 34,734,655 |
| Mar 11, 2025 | 20.88 | 20.88 | 20.84 | 20.85 | 20.46 | - | 41,467,044 |
| Mar 10, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | 20.46 | -0.24% | 24,889,705 |