Invesco Senior Loan ETF (BKLN)

NYSEARCA: BKLN · Real-Time Price · USD

20.44

+0.06 (0.29%)

At close: Oct 28, 2026, 4:00 PM EDT

20.43

-0.01 (-0.05%)

Pre-market: Oct 29, 2026, 7:00 AM EDT

BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.40	20.44	20.38	20.44	20.44	0.29%	10,905,864
Oct 27, 2026	20.31	20.40	20.31	20.38	20.38	0.39%	16,228,482
Oct 26, 2026	20.28	20.31	20.26	20.30	20.30	0.20%	13,015,381
Oct 23, 2026	20.28	20.29	20.24	20.26	20.26	-0.15%	13,396,230
Oct 22, 2026	20.30	20.31	20.24	20.29	20.29	-0.15%	19,796,948
Oct 21, 2026	20.29	20.33	20.29	20.32	20.32	0.10%	13,586,786
Oct 20, 2026	20.33	20.34	20.26	20.30	20.30	-0.10%	19,806,363
Oct 19, 2026	20.33	20.36	20.30	20.32	20.32	-0.02%	18,347,272
Oct 16, 2026	20.47	20.48	20.42	20.44	20.32	-0.15%	18,967,354
Oct 15, 2026	20.43	20.48	20.41	20.47	20.35	0.20%	11,261,932
Oct 14, 2026	20.47	20.48	20.42	20.43	20.31	-0.20%	15,437,258
Oct 13, 2026	20.48	20.49	20.44	20.47	20.35	-0.05%	13,452,724
Oct 12, 2026	20.48	20.49	20.47	20.48	20.36	0.05%	3,225,980
Oct 9, 2026	20.51	20.51	20.47	20.47	20.35	-0.10%	11,104,886
Oct 8, 2026	20.49	20.50	20.47	20.49	20.37	-	8,253,527
Oct 7, 2026	20.53	20.53	20.47	20.49	20.37	-0.15%	6,831,833
Oct 6, 2026	20.50	20.52	20.50	20.52	20.40	0.15%	8,297,807
Oct 5, 2026	20.48	20.50	20.47	20.49	20.37	0.05%	11,991,312
Oct 2, 2026	20.45	20.50	20.45	20.48	20.36	0.10%	9,656,803
Oct 1, 2026	20.44	20.46	20.40	20.46	20.34	0.15%	17,914,748
Sep 30, 2026	20.48	20.48	20.43	20.43	20.31	-0.15%	10,547,395
Sep 29, 2026	20.46	20.48	20.45	20.46	20.34	-0.05%	19,167,062
Sep 28, 2026	20.51	20.53	20.46	20.47	20.35	-0.29%	15,552,012
Sep 25, 2026	20.52	20.56	20.50	20.53	20.41	0.10%	15,035,366
Sep 24, 2026	20.53	20.53	20.49	20.51	20.39	-0.10%	13,856,050
Sep 23, 2026	20.58	20.59	20.53	20.53	20.41	-0.19%	11,370,520
Sep 22, 2026	20.58	20.59	20.56	20.57	20.45	0.05%	4,379,475
Sep 21, 2026	20.56	20.59	20.55	20.56	20.44	0.07%	7,779,070
Sep 18, 2026	20.69	20.69	20.65	20.66	20.43	-0.10%	10,366,789
Sep 17, 2026	20.66	20.69	20.63	20.68	20.45	0.24%	8,968,033
Sep 16, 2026	20.65	20.67	20.62	20.63	20.40	-0.10%	20,714,080
Sep 15, 2026	20.63	20.65	20.62	20.65	20.42	0.19%	13,672,557
Sep 14, 2026	20.59	20.64	20.58	20.61	20.38	0.10%	10,080,657
Sep 11, 2026	20.60	20.61	20.59	20.59	20.36	-	8,482,767
Sep 10, 2026	20.59	20.59	20.57	20.59	20.36	-	8,192,886
Sep 9, 2026	20.60	20.62	20.59	20.59	20.36	-0.05%	6,580,667
Sep 8, 2026	20.60	20.61	20.58	20.60	20.37	-0.05%	6,899,968
Sep 4, 2026	20.60	20.61	20.59	20.61	20.38	0.10%	5,566,872
Sep 3, 2026	20.56	20.59	20.56	20.59	20.36	0.15%	8,894,276
Sep 2, 2026	20.55	20.58	20.55	20.56	20.33	0.05%	7,788,005
Sep 1, 2026	20.57	20.57	20.53	20.55	20.32	-0.10%	10,403,107
Aug 31, 2026	20.54	20.57	20.53	20.57	20.34	0.24%	12,188,018
Aug 28, 2026	20.54	20.55	20.52	20.52	20.29	-0.05%	7,589,175
Aug 27, 2026	20.54	20.55	20.53	20.53	20.30	-	5,832,717
Aug 26, 2026	20.52	20.55	20.50	20.53	20.30	0.10%	6,461,848
Aug 25, 2026	20.51	20.51	20.50	20.51	20.28	0.05%	4,484,168
Aug 24, 2026	20.51	20.51	20.49	20.50	20.27	0.07%	5,619,107
Aug 21, 2026	20.60	20.62	20.59	20.60	20.26	0.05%	4,231,391
Aug 20, 2026	20.59	20.59	20.57	20.59	20.25	0.10%	7,158,198
Aug 19, 2026	20.55	20.60	20.55	20.57	20.23	0.15%	7,229,877