Invesco Senior Loan ETF (BKLN)

BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.49	20.49	20.45	20.46	20.46	-0.05%	6,240,524
Jun 17, 2026	20.49	20.51	20.46	20.47	20.47	-0.15%	11,308,287
Jun 16, 2026	20.48	20.51	20.48	20.50	20.50	0.20%	7,207,305
Jun 15, 2026	20.45	20.49	20.45	20.46	20.46	0.15%	9,550,252
Jun 12, 2026	20.46	20.46	20.42	20.43	20.43	-0.05%	6,232,547
Jun 11, 2026	20.42	20.44	20.41	20.44	20.44	0.10%	4,934,252
Jun 10, 2026	20.45	20.47	20.41	20.42	20.42	-0.24%	12,838,208
Jun 9, 2026	20.47	20.50	20.43	20.47	20.47	0.05%	9,642,807
Jun 8, 2026	20.46	20.49	20.45	20.46	20.46	-	7,895,635
Jun 5, 2026	20.51	20.51	20.45	20.46	20.46	-0.20%	8,201,159
Jun 4, 2026	20.51	20.53	20.49	20.50	20.50	-0.05%	8,749,294
Jun 3, 2026	20.50	20.52	20.47	20.51	20.51	-	12,208,001
Jun 2, 2026	20.51	20.53	20.49	20.51	20.51	-	5,767,292
Jun 1, 2026	20.49	20.53	20.47	20.51	20.51	0.20%	11,508,948
May 29, 2026	20.50	20.51	20.46	20.47	20.47	-0.10%	9,947,377
May 28, 2026	20.49	20.51	20.47	20.49	20.49	-0.05%	10,591,710
May 27, 2026	20.48	20.50	20.48	20.50	20.50	0.10%	4,215,671
May 26, 2026	20.48	20.50	20.47	20.48	20.48	0.05%	10,083,634
May 22, 2026	20.48	20.51	20.46	20.47	20.47	-0.10%	3,917,534
May 21, 2026	20.52	20.52	20.46	20.49	20.49	-0.05%	27,396,089
May 20, 2026	20.52	20.54	20.50	20.50	20.50	-	5,883,553
May 19, 2026	20.51	20.52	20.49	20.50	20.50	-0.10%	6,779,634
May 18, 2026	20.51	20.53	20.51	20.52	20.52	0.05%	8,694,769
May 15, 2026	20.65	20.65	20.59	20.61	20.51	-0.24%	16,882,544
May 14, 2026	20.66	20.67	20.64	20.66	20.56	0.05%	7,648,538
May 13, 2026	20.63	20.66	20.63	20.65	20.55	0.05%	5,030,057
May 12, 2026	20.66	20.66	20.62	20.64	20.54	-0.05%	4,718,264
May 11, 2026	20.66	20.68	20.64	20.65	20.55	-	9,147,854
May 8, 2026	20.65	20.66	20.63	20.65	20.55	-0.05%	7,097,888
May 7, 2026	20.65	20.66	20.62	20.66	20.56	0.10%	9,185,929
May 6, 2026	20.65	20.66	20.62	20.64	20.54	0.05%	8,926,427
May 5, 2026	20.62	20.63	20.60	20.63	20.53	0.15%	10,048,857
May 4, 2026	20.60	20.60	20.57	20.60	20.50	0.10%	14,416,118
May 1, 2026	20.59	20.61	20.56	20.58	20.48	-	10,979,091
Apr 30, 2026	20.59	20.59	20.56	20.58	20.48	-	6,241,338
Apr 29, 2026	20.56	20.58	20.53	20.58	20.48	0.19%	23,030,946
Apr 28, 2026	20.53	20.56	20.52	20.54	20.44	-0.10%	7,377,456
Apr 27, 2026	20.54	20.57	20.52	20.56	20.46	0.19%	5,283,633
Apr 24, 2026	20.52	20.55	20.51	20.52	20.42	-	8,091,631
Apr 23, 2026	20.57	20.57	20.50	20.52	20.42	-0.15%	14,148,165
Apr 22, 2026	20.58	20.58	20.54	20.55	20.45	-	5,905,396
Apr 21, 2026	20.57	20.58	20.47	20.55	20.45	-0.10%	4,950,413
Apr 20, 2026	20.56	20.58	20.55	20.57	20.47	0.02%	7,878,889
Apr 17, 2026	20.57	20.68	20.57	20.67	20.46	0.58%	18,056,274
Apr 16, 2026	20.56	20.59	20.53	20.55	20.35	0.05%	9,145,112
Apr 15, 2026	20.56	20.57	20.53	20.54	20.34	-	16,375,977
Apr 14, 2026	20.52	20.57	20.51	20.54	20.34	0.15%	16,049,951
Apr 13, 2026	20.49	20.52	20.46	20.51	20.31	0.10%	9,253,709
Apr 10, 2026	20.55	20.57	20.48	20.49	20.29	-0.34%	19,157,498
Apr 9, 2026	20.58	20.60	20.52	20.56	20.36	-0.19%	17,655,898

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.