Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.95
-0.01 (-0.05%)
Aug 15, 2025, 4:00 PM - Market closed
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.97 | 20.97 | 20.95 | 20.96 | - | - | 3,011,182 |
| Aug 14, 2025 | 20.95 | 20.97 | 20.95 | 20.96 | 20.96 | -0.05% | 9,192,799 |
| Aug 13, 2025 | 20.96 | 20.97 | 20.95 | 20.97 | 20.97 | 0.05% | 8,197,354 |
| Aug 12, 2025 | 20.94 | 20.96 | 20.94 | 20.96 | 20.96 | 0.10% | 6,230,822 |
| Aug 11, 2025 | 20.96 | 20.96 | 20.93 | 20.94 | 20.94 | -0.05% | 7,469,330 |
| Aug 8, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.95 | -0.05% | 4,433,488 |
| Aug 7, 2025 | 20.95 | 20.96 | 20.94 | 20.96 | 20.96 | 0.05% | 4,401,453 |
| Aug 6, 2025 | 20.93 | 20.95 | 20.92 | 20.95 | 20.95 | 0.14% | 6,639,838 |
| Aug 5, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.92 | - | 6,069,795 |
| Aug 4, 2025 | 20.90 | 20.93 | 20.90 | 20.92 | 20.92 | 0.14% | 5,414,313 |
| Aug 1, 2025 | 20.93 | 20.93 | 20.88 | 20.89 | 20.89 | -0.19% | 12,895,682 |
| Jul 31, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.93 | 0.10% | 9,899,376 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.91 | 20.91 | 20.91 | -0.14% | 7,629,359 |
| Jul 29, 2025 | 20.93 | 20.94 | 20.92 | 20.94 | 20.94 | 0.10% | 4,616,700 |
| Jul 28, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.92 | - | 6,957,940 |
| Jul 25, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | 20.92 | -0.05% | 7,144,196 |
| Jul 24, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | 20.93 | -0.05% | 2,674,357 |
| Jul 23, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 20.94 | 0.05% | 6,301,117 |
| Jul 22, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.93 | 0.05% | 4,329,487 |
| Jul 21, 2025 | 20.92 | 20.93 | 20.91 | 20.92 | 20.92 | -0.48% | 8,615,138 |
| Jul 18, 2025 | 21.04 | 21.04 | 21.02 | 21.02 | 20.90 | - | 5,123,208 |
| Jul 17, 2025 | 21.02 | 21.03 | 21.00 | 21.02 | 20.90 | -0.05% | 7,471,291 |
| Jul 16, 2025 | 21.03 | 21.03 | 21.01 | 21.03 | 20.91 | 0.10% | 4,790,986 |
| Jul 15, 2025 | 21.03 | 21.04 | 21.01 | 21.01 | 20.89 | -0.05% | 6,577,603 |
| Jul 14, 2025 | 21.01 | 21.03 | 21.00 | 21.02 | 20.90 | 0.05% | 7,435,125 |
| Jul 11, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 20.89 | 0.05% | 6,093,887 |
| Jul 10, 2025 | 20.98 | 21.01 | 20.97 | 21.00 | 20.88 | 0.14% | 9,293,606 |
| Jul 9, 2025 | 20.97 | 20.98 | 20.96 | 20.97 | 20.85 | 0.10% | 5,732,013 |
| Jul 8, 2025 | 20.98 | 20.98 | 20.94 | 20.95 | 20.83 | - | 8,111,991 |
| Jul 7, 2025 | 20.98 | 20.99 | 20.95 | 20.95 | 20.83 | -0.14% | 6,917,201 |
| Jul 3, 2025 | 20.97 | 20.99 | 20.96 | 20.98 | 20.86 | 0.14% | 3,386,124 |
| Jul 2, 2025 | 20.93 | 20.96 | 20.93 | 20.95 | 20.83 | 0.10% | 7,707,349 |
| Jul 1, 2025 | 20.91 | 20.94 | 20.91 | 20.93 | 20.81 | 0.05% | 9,970,961 |
| Jun 30, 2025 | 20.92 | 20.93 | 20.91 | 20.92 | 20.80 | 0.10% | 8,846,901 |
| Jun 27, 2025 | 20.89 | 20.92 | 20.88 | 20.90 | 20.78 | 0.14% | 16,511,574 |
| Jun 26, 2025 | 20.89 | 20.90 | 20.87 | 20.87 | 20.75 | - | 11,712,478 |
| Jun 25, 2025 | 20.86 | 20.88 | 20.85 | 20.87 | 20.75 | 0.14% | 10,382,805 |
| Jun 24, 2025 | 20.82 | 20.85 | 20.82 | 20.84 | 20.72 | 0.14% | 7,567,380 |
| Jun 23, 2025 | 20.80 | 20.81 | 20.79 | 20.81 | 20.69 | -0.48% | 5,163,447 |
| Jun 20, 2025 | 20.91 | 20.91 | 20.89 | 20.91 | 20.68 | 0.05% | 6,683,567 |
| Jun 18, 2025 | 20.90 | 20.92 | 20.90 | 20.90 | 20.67 | - | 4,609,602 |
| Jun 17, 2025 | 20.90 | 20.90 | 20.88 | 20.90 | 20.67 | - | 3,095,564 |
| Jun 16, 2025 | 20.89 | 20.91 | 20.89 | 20.90 | 20.67 | 0.10% | 4,844,571 |
| Jun 13, 2025 | 20.90 | 20.90 | 20.87 | 20.88 | 20.65 | -0.19% | 7,512,333 |
| Jun 12, 2025 | 20.91 | 20.92 | 20.90 | 20.92 | 20.69 | 0.05% | 3,579,539 |
| Jun 11, 2025 | 20.93 | 20.93 | 20.90 | 20.91 | 20.68 | - | 5,444,815 |
| Jun 10, 2025 | 20.92 | 20.93 | 20.91 | 20.91 | 20.68 | -0.05% | 2,307,368 |
| Jun 9, 2025 | 20.91 | 20.92 | 20.90 | 20.92 | 20.69 | - | 8,119,391 |
| Jun 6, 2025 | 20.90 | 20.92 | 20.88 | 20.92 | 20.69 | 0.29% | 3,722,308 |
| Jun 5, 2025 | 20.90 | 20.90 | 20.85 | 20.86 | 20.63 | -0.14% | 5,447,478 |