Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.40
-0.05 (-0.27%)
Mar 6, 2026, 3:12 PM EST - Market open
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.43 | 20.44 | 20.32 | 20.39 | - | -0.32% | 27,580,954 |
| Mar 5, 2026 | 20.45 | 20.53 | 20.37 | 20.45 | 20.45 | 0.05% | 42,991,211 |
| Mar 4, 2026 | 20.29 | 20.46 | 20.27 | 20.44 | 20.44 | 0.94% | 52,028,312 |
| Mar 3, 2026 | 20.14 | 20.26 | 20.12 | 20.25 | 20.25 | 0.20% | 32,006,104 |
| Mar 2, 2026 | 20.11 | 20.28 | 20.11 | 20.21 | 20.21 | - | 48,090,213 |
| Feb 27, 2026 | 20.34 | 20.34 | 20.18 | 20.21 | 20.21 | -0.64% | 39,905,931 |
| Feb 26, 2026 | 20.41 | 20.41 | 20.34 | 20.34 | 20.34 | -0.39% | 29,665,873 |
| Feb 25, 2026 | 20.34 | 20.42 | 20.34 | 20.42 | 20.42 | 0.25% | 62,240,298 |
| Feb 24, 2026 | 20.40 | 20.41 | 20.33 | 20.37 | 20.37 | -0.10% | 50,330,748 |
| Feb 23, 2026 | 20.55 | 20.55 | 20.38 | 20.39 | 20.39 | -1.21% | 43,438,650 |
| Feb 20, 2026 | 20.65 | 20.67 | 20.62 | 20.64 | 20.54 | - | 33,498,643 |
| Feb 19, 2026 | 20.69 | 20.69 | 20.63 | 20.64 | 20.54 | -0.15% | 17,012,546 |
| Feb 18, 2026 | 20.67 | 20.70 | 20.65 | 20.67 | 20.57 | 0.10% | 17,698,683 |
| Feb 17, 2026 | 20.65 | 20.67 | 20.64 | 20.65 | 20.55 | 0.05% | 13,856,286 |
| Feb 13, 2026 | 20.63 | 20.66 | 20.62 | 20.64 | 20.54 | 0.10% | 9,934,880 |
| Feb 12, 2026 | 20.70 | 20.71 | 20.60 | 20.62 | 20.52 | -0.29% | 26,452,525 |
| Feb 11, 2026 | 20.69 | 20.70 | 20.67 | 20.68 | 20.58 | 0.05% | 7,615,523 |
| Feb 10, 2026 | 20.69 | 20.69 | 20.62 | 20.67 | 20.57 | -0.05% | 21,178,222 |
| Feb 9, 2026 | 20.68 | 20.70 | 20.66 | 20.68 | 20.58 | - | 24,775,786 |
| Feb 6, 2026 | 20.64 | 20.68 | 20.62 | 20.68 | 20.58 | 0.39% | 17,913,055 |
| Feb 5, 2026 | 20.62 | 20.66 | 20.60 | 20.60 | 20.50 | -0.19% | 28,328,148 |
| Feb 4, 2026 | 20.70 | 20.72 | 20.60 | 20.64 | 20.54 | -0.34% | 40,046,514 |
| Feb 3, 2026 | 20.79 | 20.80 | 20.68 | 20.71 | 20.61 | -0.29% | 20,978,055 |
| Feb 2, 2026 | 20.73 | 20.79 | 20.70 | 20.77 | 20.67 | 0.14% | 17,883,407 |
| Jan 30, 2026 | 20.72 | 20.74 | 20.67 | 20.74 | 20.64 | 0.05% | 40,887,905 |
| Jan 29, 2026 | 20.81 | 20.81 | 20.73 | 20.73 | 20.63 | -0.34% | 39,618,813 |
| Jan 28, 2026 | 20.84 | 20.84 | 20.80 | 20.80 | 20.70 | -0.10% | 7,613,756 |
| Jan 27, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | 20.72 | -0.10% | 18,780,508 |
| Jan 26, 2026 | 20.88 | 20.88 | 20.83 | 20.84 | 20.74 | -0.19% | 20,601,149 |
| Jan 23, 2026 | 20.90 | 20.91 | 20.87 | 20.88 | 20.78 | -0.10% | 16,814,194 |
| Jan 22, 2026 | 20.90 | 20.91 | 20.88 | 20.90 | 20.80 | 0.10% | 7,958,077 |
| Jan 21, 2026 | 20.94 | 20.94 | 20.87 | 20.88 | 20.78 | -0.19% | 29,730,063 |
| Jan 20, 2026 | 20.94 | 20.94 | 20.89 | 20.92 | 20.82 | -0.66% | 16,062,144 |
| Jan 16, 2026 | 21.05 | 21.06 | 21.04 | 21.06 | 20.85 | 0.10% | 15,990,698 |
| Jan 15, 2026 | 21.05 | 21.05 | 21.03 | 21.04 | 20.83 | - | 8,922,546 |
| Jan 14, 2026 | 21.06 | 21.06 | 21.03 | 21.04 | 20.83 | -0.09% | 10,098,178 |
| Jan 13, 2026 | 21.07 | 21.07 | 21.05 | 21.06 | 20.85 | - | 10,896,511 |
| Jan 12, 2026 | 21.06 | 21.07 | 21.04 | 21.06 | 20.85 | - | 10,360,512 |
| Jan 9, 2026 | 21.05 | 21.06 | 21.03 | 21.06 | 20.85 | 0.05% | 12,662,798 |
| Jan 8, 2026 | 21.04 | 21.05 | 21.02 | 21.05 | 20.84 | 0.05% | 19,589,786 |
| Jan 7, 2026 | 21.05 | 21.05 | 21.03 | 21.04 | 20.83 | - | 7,384,629 |
| Jan 6, 2026 | 21.03 | 21.04 | 21.02 | 21.04 | 20.83 | 0.05% | 8,608,974 |
| Jan 5, 2026 | 21.03 | 21.03 | 21.01 | 21.03 | 20.82 | 0.10% | 12,111,661 |
| Jan 2, 2026 | 21.00 | 21.02 | 20.99 | 21.01 | 20.80 | 0.05% | 6,375,888 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.99 | 21.00 | 20.79 | - | 6,095,642 |
| Dec 30, 2025 | 20.99 | 21.01 | 20.98 | 21.00 | 20.79 | 0.10% | 13,737,802 |
| Dec 29, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.77 | -0.05% | 2,658,604 |
| Dec 26, 2025 | 20.97 | 20.99 | 20.96 | 20.99 | 20.78 | 0.10% | 2,631,402 |
| Dec 24, 2025 | 20.95 | 20.98 | 20.94 | 20.97 | 20.76 | 0.05% | 5,636,439 |
| Dec 23, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.75 | 0.10% | 6,840,508 |
| Dec 22, 2025 | 20.93 | 20.95 | 20.91 | 20.94 | 20.73 | -0.33% | 12,409,716 |
| Dec 19, 2025 | 21.00 | 21.04 | 21.00 | 21.01 | 20.70 | 0.05% | 9,093,411 |
| Dec 18, 2025 | 21.00 | 21.02 | 20.98 | 21.00 | 20.69 | 0.10% | 19,379,083 |
| Dec 17, 2025 | 21.01 | 21.02 | 20.97 | 20.98 | 20.67 | -0.19% | 7,676,540 |
| Dec 16, 2025 | 21.01 | 21.02 | 21.00 | 21.02 | 20.71 | - | 8,128,546 |
| Dec 15, 2025 | 21.02 | 21.02 | 21.01 | 21.02 | 20.71 | 0.05% | 2,651,593 |
| Dec 12, 2025 | 21.01 | 21.02 | 20.99 | 21.01 | 20.70 | - | 8,226,568 |
| Dec 11, 2025 | 21.00 | 21.01 | 20.98 | 21.01 | 20.70 | - | 6,213,017 |
| Dec 10, 2025 | 20.99 | 21.01 | 20.98 | 21.01 | 20.70 | 0.10% | 7,127,735 |
| Dec 9, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.68 | 0.05% | 2,697,479 |
| Dec 8, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.67 | 0.10% | 3,869,849 |
| Dec 5, 2025 | 20.95 | 20.98 | 20.95 | 20.96 | 20.65 | 0.05% | 7,357,223 |
| Dec 4, 2025 | 20.93 | 20.96 | 20.91 | 20.95 | 20.64 | 0.19% | 5,712,292 |
| Dec 3, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.60 | 0.10% | 8,649,877 |
| Dec 2, 2025 | 20.91 | 20.91 | 20.89 | 20.89 | 20.58 | -0.05% | 11,430,299 |
| Dec 1, 2025 | 20.90 | 20.92 | 20.89 | 20.90 | 20.59 | -0.10% | 13,931,661 |
| Nov 28, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.61 | 0.14% | 16,306,548 |
| Nov 26, 2025 | 20.88 | 20.92 | 20.88 | 20.89 | 20.58 | 0.05% | 13,727,391 |
| Nov 25, 2025 | 20.86 | 20.88 | 20.85 | 20.88 | 20.57 | 0.19% | 4,842,466 |
| Nov 24, 2025 | 20.83 | 20.86 | 20.82 | 20.84 | 20.53 | -0.43% | 8,682,171 |
| Nov 21, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.50 | 0.10% | 18,104,137 |
| Nov 20, 2025 | 20.94 | 20.96 | 20.91 | 20.91 | 20.48 | -0.05% | 12,573,437 |
| Nov 19, 2025 | 20.94 | 20.95 | 20.92 | 20.92 | 20.49 | - | 11,938,395 |
| Nov 18, 2025 | 20.95 | 20.95 | 20.91 | 20.92 | 20.49 | -0.14% | 8,647,406 |
| Nov 17, 2025 | 20.95 | 20.96 | 20.93 | 20.95 | 20.52 | - | 11,570,955 |
| Nov 14, 2025 | 20.94 | 20.96 | 20.92 | 20.95 | 20.52 | - | 11,873,259 |
| Nov 13, 2025 | 20.96 | 20.97 | 20.93 | 20.95 | 20.52 | -0.05% | 6,557,231 |
| Nov 12, 2025 | 20.96 | 20.98 | 20.95 | 20.96 | 20.53 | -0.05% | 9,788,526 |
| Nov 11, 2025 | 20.97 | 20.98 | 20.96 | 20.97 | 20.54 | 0.05% | 1,956,767 |
| Nov 10, 2025 | 20.95 | 20.97 | 20.93 | 20.96 | 20.53 | 0.14% | 6,192,387 |
| Nov 7, 2025 | 20.94 | 20.95 | 20.91 | 20.93 | 20.50 | - | 8,852,178 |
| Nov 6, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.50 | 0.10% | 12,720,174 |
| Nov 5, 2025 | 20.90 | 20.94 | 20.90 | 20.91 | 20.48 | - | 7,191,019 |
| Nov 4, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.48 | 0.05% | 10,603,228 |
| Nov 3, 2025 | 20.92 | 20.92 | 20.90 | 20.90 | 20.47 | - | 6,412,392 |
| Oct 31, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | 20.47 | 0.05% | 3,242,365 |
| Oct 30, 2025 | 20.90 | 20.90 | 20.88 | 20.89 | 20.46 | -0.05% | 3,093,386 |
| Oct 29, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.47 | -0.05% | 5,552,124 |
| Oct 28, 2025 | 20.88 | 20.92 | 20.88 | 20.91 | 20.48 | 0.10% | 4,367,497 |
| Oct 27, 2025 | 20.86 | 20.89 | 20.86 | 20.89 | 20.46 | 0.19% | 6,201,343 |
| Oct 24, 2025 | 20.83 | 20.86 | 20.82 | 20.85 | 20.42 | 0.19% | 9,518,406 |
| Oct 23, 2025 | 20.80 | 20.82 | 20.79 | 20.81 | 20.38 | 0.05% | 9,508,962 |
| Oct 22, 2025 | 20.79 | 20.81 | 20.77 | 20.80 | 20.37 | 0.14% | 15,326,462 |
| Oct 21, 2025 | 20.79 | 20.79 | 20.76 | 20.77 | 20.35 | -0.05% | 9,107,038 |
| Oct 20, 2025 | 20.76 | 20.78 | 20.74 | 20.78 | 20.36 | -0.34% | 12,090,050 |
| Oct 17, 2025 | 20.83 | 20.86 | 20.82 | 20.85 | 20.31 | 0.14% | 20,116,761 |
| Oct 16, 2025 | 20.87 | 20.88 | 20.81 | 20.82 | 20.28 | -0.19% | 20,461,357 |
| Oct 15, 2025 | 20.83 | 20.88 | 20.83 | 20.86 | 20.32 | 0.14% | 11,559,075 |
| Oct 14, 2025 | 20.82 | 20.85 | 20.79 | 20.83 | 20.29 | -0.05% | 13,139,919 |
| Oct 13, 2025 | 20.83 | 20.86 | 20.81 | 20.84 | 20.30 | 0.24% | 8,360,526 |