Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.96
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.95 | 20.98 | 20.95 | 20.96 | 20.96 | 0.05% | 7,354,723 |
| Dec 4, 2025 | 20.93 | 20.96 | 20.91 | 20.95 | 20.95 | 0.19% | 5,712,092 |
| Dec 3, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.91 | 0.10% | 8,647,425 |
| Dec 2, 2025 | 20.91 | 20.91 | 20.89 | 20.89 | 20.89 | -0.05% | 11,429,797 |
| Dec 1, 2025 | 20.90 | 20.92 | 20.89 | 20.90 | 20.90 | -0.10% | 13,931,142 |
| Nov 28, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.92 | 0.14% | 16,306,548 |
| Nov 26, 2025 | 20.88 | 20.92 | 20.88 | 20.89 | 20.89 | 0.05% | 13,727,217 |
| Nov 25, 2025 | 20.86 | 20.88 | 20.85 | 20.88 | 20.88 | 0.19% | 4,839,602 |
| Nov 24, 2025 | 20.83 | 20.86 | 20.82 | 20.84 | 20.84 | -0.43% | 8,682,171 |
| Nov 21, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.81 | 0.10% | 18,104,137 |
| Nov 20, 2025 | 20.94 | 20.96 | 20.91 | 20.91 | 20.79 | -0.05% | 12,573,437 |
| Nov 19, 2025 | 20.94 | 20.95 | 20.92 | 20.92 | 20.80 | - | 11,938,395 |
| Nov 18, 2025 | 20.95 | 20.95 | 20.91 | 20.92 | 20.80 | -0.14% | 8,647,406 |
| Nov 17, 2025 | 20.95 | 20.96 | 20.93 | 20.95 | 20.83 | - | 11,570,955 |
| Nov 14, 2025 | 20.94 | 20.96 | 20.92 | 20.95 | 20.83 | - | 11,873,259 |
| Nov 13, 2025 | 20.96 | 20.97 | 20.93 | 20.95 | 20.83 | -0.05% | 6,557,231 |
| Nov 12, 2025 | 20.96 | 20.98 | 20.95 | 20.96 | 20.84 | -0.05% | 9,788,526 |
| Nov 11, 2025 | 20.97 | 20.98 | 20.96 | 20.97 | 20.85 | 0.05% | 1,956,767 |
| Nov 10, 2025 | 20.95 | 20.97 | 20.93 | 20.96 | 20.84 | 0.14% | 6,192,387 |
| Nov 7, 2025 | 20.94 | 20.95 | 20.91 | 20.93 | 20.81 | - | 8,852,178 |
| Nov 6, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.81 | 0.10% | 12,720,174 |
| Nov 5, 2025 | 20.90 | 20.94 | 20.90 | 20.91 | 20.79 | - | 7,191,019 |
| Nov 4, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.79 | 0.05% | 10,603,228 |
| Nov 3, 2025 | 20.92 | 20.92 | 20.90 | 20.90 | 20.78 | - | 6,412,392 |
| Oct 31, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | 20.78 | 0.05% | 3,242,365 |
| Oct 30, 2025 | 20.90 | 20.90 | 20.88 | 20.89 | 20.77 | -0.05% | 3,093,386 |
| Oct 29, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.78 | -0.05% | 5,552,124 |
| Oct 28, 2025 | 20.88 | 20.92 | 20.88 | 20.91 | 20.79 | 0.10% | 4,367,497 |
| Oct 27, 2025 | 20.86 | 20.89 | 20.86 | 20.89 | 20.77 | 0.19% | 6,201,343 |
| Oct 24, 2025 | 20.83 | 20.86 | 20.82 | 20.85 | 20.73 | 0.19% | 9,518,406 |
| Oct 23, 2025 | 20.80 | 20.82 | 20.79 | 20.81 | 20.69 | 0.05% | 9,508,962 |
| Oct 22, 2025 | 20.79 | 20.81 | 20.77 | 20.80 | 20.68 | 0.14% | 15,326,462 |
| Oct 21, 2025 | 20.79 | 20.79 | 20.76 | 20.77 | 20.65 | -0.05% | 9,107,038 |
| Oct 20, 2025 | 20.76 | 20.78 | 20.74 | 20.78 | 20.66 | -0.34% | 12,090,050 |
| Oct 17, 2025 | 20.83 | 20.86 | 20.82 | 20.85 | 20.61 | 0.14% | 20,116,761 |
| Oct 16, 2025 | 20.87 | 20.88 | 20.81 | 20.82 | 20.58 | -0.19% | 20,461,357 |
| Oct 15, 2025 | 20.83 | 20.88 | 20.83 | 20.86 | 20.62 | 0.14% | 11,559,075 |
| Oct 14, 2025 | 20.82 | 20.85 | 20.79 | 20.83 | 20.59 | -0.05% | 13,139,919 |
| Oct 13, 2025 | 20.83 | 20.86 | 20.81 | 20.84 | 20.60 | 0.24% | 8,360,526 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.79 | 20.79 | 20.55 | -0.34% | 24,249,898 |
| Oct 9, 2025 | 20.90 | 20.90 | 20.86 | 20.86 | 20.62 | -0.19% | 19,092,084 |
| Oct 8, 2025 | 20.93 | 20.93 | 20.88 | 20.90 | 20.66 | -0.10% | 5,908,035 |
| Oct 7, 2025 | 20.93 | 20.95 | 20.91 | 20.92 | 20.68 | -0.10% | 5,253,908 |
| Oct 6, 2025 | 20.95 | 20.95 | 20.92 | 20.94 | 20.70 | - | 6,301,050 |
| Oct 3, 2025 | 20.93 | 20.94 | 20.92 | 20.94 | 20.70 | 0.10% | 6,383,688 |
| Oct 2, 2025 | 20.92 | 20.93 | 20.90 | 20.92 | 20.68 | 0.05% | 8,343,013 |
| Oct 1, 2025 | 20.91 | 20.93 | 20.90 | 20.91 | 20.67 | -0.10% | 23,968,027 |
| Sep 30, 2025 | 20.92 | 20.94 | 20.91 | 20.93 | 20.69 | 0.10% | 21,887,759 |
| Sep 29, 2025 | 20.91 | 20.92 | 20.90 | 20.91 | 20.67 | 0.05% | 4,799,982 |
| Sep 26, 2025 | 20.91 | 20.91 | 20.88 | 20.90 | 20.66 | 0.05% | 4,664,457 |
| Sep 25, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.65 | -0.10% | 14,544,774 |
| Sep 24, 2025 | 20.93 | 20.93 | 20.91 | 20.91 | 20.67 | -0.05% | 4,695,306 |
| Sep 23, 2025 | 20.92 | 20.94 | 20.90 | 20.92 | 20.68 | - | 4,919,792 |
| Sep 22, 2025 | 20.92 | 20.92 | 20.91 | 20.92 | 20.68 | -0.52% | 6,584,839 |
| Sep 19, 2025 | 21.04 | 21.04 | 21.02 | 21.03 | 20.67 | - | 6,742,934 |
| Sep 18, 2025 | 21.02 | 21.04 | 21.02 | 21.03 | 20.67 | 0.10% | 10,732,855 |
| Sep 17, 2025 | 21.01 | 21.02 | 21.00 | 21.01 | 20.65 | - | 2,782,556 |
| Sep 16, 2025 | 21.01 | 21.02 | 21.00 | 21.01 | 20.65 | 0.05% | 4,326,848 |
| Sep 15, 2025 | 21.00 | 21.01 | 20.98 | 21.00 | 20.64 | 0.10% | 5,565,080 |
| Sep 12, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.62 | - | 6,310,098 |
| Sep 11, 2025 | 20.95 | 20.98 | 20.95 | 20.98 | 20.62 | 0.14% | 3,803,808 |
| Sep 10, 2025 | 20.98 | 20.98 | 20.95 | 20.95 | 20.59 | -0.05% | 4,967,072 |
| Sep 9, 2025 | 20.96 | 20.97 | 20.95 | 20.96 | 20.60 | 0.05% | 6,190,706 |
| Sep 8, 2025 | 20.95 | 20.96 | 20.94 | 20.95 | 20.59 | 0.05% | 4,016,510 |
| Sep 5, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 20.58 | 0.05% | 9,552,104 |
| Sep 4, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.57 | 0.05% | 15,561,724 |
| Sep 3, 2025 | 20.93 | 20.93 | 20.91 | 20.92 | 20.56 | - | 4,776,193 |
| Sep 2, 2025 | 20.90 | 20.92 | 20.90 | 20.92 | 20.56 | - | 5,081,565 |
| Aug 29, 2025 | 20.91 | 20.92 | 20.90 | 20.92 | 20.56 | 0.10% | 2,112,642 |
| Aug 28, 2025 | 20.91 | 20.91 | 20.89 | 20.90 | 20.54 | - | 2,838,945 |
| Aug 27, 2025 | 20.88 | 20.91 | 20.87 | 20.90 | 20.54 | - | 16,880,412 |
| Aug 26, 2025 | 20.88 | 20.91 | 20.87 | 20.90 | 20.54 | 0.10% | 8,459,650 |
| Aug 25, 2025 | 20.87 | 20.89 | 20.87 | 20.88 | 20.52 | - | 4,278,842 |
| Aug 22, 2025 | 20.86 | 20.89 | 20.85 | 20.88 | 20.52 | 0.19% | 13,453,767 |
| Aug 21, 2025 | 20.84 | 20.85 | 20.83 | 20.84 | 20.48 | -0.05% | 7,218,278 |
| Aug 20, 2025 | 20.86 | 20.86 | 20.83 | 20.85 | 20.49 | - | 8,256,244 |
| Aug 19, 2025 | 20.84 | 20.86 | 20.84 | 20.85 | 20.49 | 0.05% | 4,231,931 |
| Aug 18, 2025 | 20.83 | 20.85 | 20.83 | 20.84 | 20.48 | -0.53% | 3,818,298 |
| Aug 15, 2025 | 20.97 | 20.97 | 20.95 | 20.95 | 20.47 | -0.05% | 4,293,809 |
| Aug 14, 2025 | 20.95 | 20.97 | 20.95 | 20.96 | 20.48 | -0.05% | 9,192,799 |
| Aug 13, 2025 | 20.96 | 20.97 | 20.95 | 20.97 | 20.49 | 0.05% | 8,197,354 |
| Aug 12, 2025 | 20.94 | 20.96 | 20.94 | 20.96 | 20.48 | 0.10% | 6,230,822 |
| Aug 11, 2025 | 20.96 | 20.96 | 20.93 | 20.94 | 20.46 | -0.05% | 7,469,330 |
| Aug 8, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.47 | -0.05% | 4,433,488 |
| Aug 7, 2025 | 20.95 | 20.96 | 20.94 | 20.96 | 20.48 | 0.05% | 4,401,453 |
| Aug 6, 2025 | 20.93 | 20.95 | 20.92 | 20.95 | 20.47 | 0.14% | 6,639,838 |
| Aug 5, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.44 | - | 6,069,795 |
| Aug 4, 2025 | 20.90 | 20.93 | 20.90 | 20.92 | 20.44 | 0.14% | 5,414,313 |
| Aug 1, 2025 | 20.93 | 20.93 | 20.88 | 20.89 | 20.41 | -0.19% | 12,895,682 |
| Jul 31, 2025 | 20.94 | 20.94 | 20.91 | 20.93 | 20.45 | 0.10% | 9,899,376 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.91 | 20.91 | 20.43 | -0.14% | 7,629,359 |
| Jul 29, 2025 | 20.93 | 20.94 | 20.92 | 20.94 | 20.46 | 0.10% | 4,616,700 |
| Jul 28, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.44 | - | 6,957,940 |
| Jul 25, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | 20.44 | -0.05% | 7,144,196 |
| Jul 24, 2025 | 20.95 | 20.95 | 20.92 | 20.93 | 20.45 | -0.05% | 2,674,357 |
| Jul 23, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 20.46 | 0.05% | 6,301,117 |
| Jul 22, 2025 | 20.93 | 20.94 | 20.91 | 20.93 | 20.45 | 0.05% | 4,329,487 |
| Jul 21, 2025 | 20.92 | 20.93 | 20.91 | 20.92 | 20.44 | -0.48% | 8,615,138 |
| Jul 18, 2025 | 21.04 | 21.04 | 21.02 | 21.02 | 20.42 | - | 5,123,208 |
| Jul 17, 2025 | 21.02 | 21.03 | 21.00 | 21.02 | 20.42 | -0.05% | 7,471,291 |