Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.30
-0.01 (-0.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.30 | 20.33 | 20.29 | 20.30 | 20.30 | -0.05% | 12,245,198 |
| Jun 25, 2026 | 20.32 | 20.35 | 20.30 | 20.31 | 20.31 | -0.05% | 7,003,813 |
| Jun 24, 2026 | 20.34 | 20.35 | 20.31 | 20.32 | 20.32 | -0.10% | 21,108,754 |
| Jun 23, 2026 | 20.35 | 20.36 | 20.33 | 20.34 | 20.34 | -0.10% | 7,853,723 |
| Jun 22, 2026 | 20.39 | 20.39 | 20.35 | 20.36 | 20.36 | 0.01% | 15,518,222 |
| Jun 18, 2026 | 20.49 | 20.49 | 20.45 | 20.46 | 20.36 | -0.05% | 6,240,561 |
| Jun 17, 2026 | 20.49 | 20.51 | 20.46 | 20.47 | 20.37 | -0.15% | 11,308,710 |
| Jun 16, 2026 | 20.48 | 20.51 | 20.48 | 20.50 | 20.40 | 0.20% | 7,711,710 |
| Jun 15, 2026 | 20.45 | 20.49 | 20.45 | 20.46 | 20.36 | 0.15% | 10,052,306 |
| Jun 12, 2026 | 20.46 | 20.46 | 20.42 | 20.43 | 20.33 | -0.05% | 6,232,552 |
| Jun 11, 2026 | 20.42 | 20.44 | 20.41 | 20.44 | 20.34 | 0.10% | 4,935,660 |
| Jun 10, 2026 | 20.45 | 20.47 | 20.41 | 20.42 | 20.32 | -0.24% | 12,838,208 |
| Jun 9, 2026 | 20.47 | 20.50 | 20.43 | 20.47 | 20.37 | 0.05% | 9,642,807 |
| Jun 8, 2026 | 20.46 | 20.49 | 20.45 | 20.46 | 20.36 | - | 7,895,635 |
| Jun 5, 2026 | 20.51 | 20.51 | 20.45 | 20.46 | 20.36 | -0.20% | 8,201,159 |
| Jun 4, 2026 | 20.51 | 20.53 | 20.49 | 20.50 | 20.40 | -0.05% | 8,749,294 |
| Jun 3, 2026 | 20.50 | 20.52 | 20.47 | 20.51 | 20.41 | - | 12,208,001 |
| Jun 2, 2026 | 20.51 | 20.53 | 20.49 | 20.51 | 20.41 | - | 5,767,292 |
| Jun 1, 2026 | 20.49 | 20.53 | 20.47 | 20.51 | 20.41 | 0.20% | 11,508,948 |
| May 29, 2026 | 20.50 | 20.51 | 20.46 | 20.47 | 20.37 | -0.10% | 9,947,377 |
| May 28, 2026 | 20.49 | 20.51 | 20.47 | 20.49 | 20.39 | -0.05% | 10,591,710 |
| May 27, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | 20.40 | 0.10% | 4,215,671 |
| May 26, 2026 | 20.48 | 20.50 | 20.47 | 20.48 | 20.38 | 0.05% | 10,083,634 |
| May 22, 2026 | 20.48 | 20.51 | 20.46 | 20.47 | 20.37 | -0.10% | 3,917,534 |
| May 21, 2026 | 20.52 | 20.52 | 20.46 | 20.49 | 20.39 | -0.05% | 27,396,089 |
| May 20, 2026 | 20.52 | 20.54 | 20.50 | 20.50 | 20.40 | - | 5,883,553 |
| May 19, 2026 | 20.51 | 20.52 | 20.49 | 20.50 | 20.40 | -0.10% | 6,779,634 |
| May 18, 2026 | 20.51 | 20.53 | 20.51 | 20.52 | 20.42 | 0.05% | 8,694,769 |
| May 15, 2026 | 20.65 | 20.65 | 20.59 | 20.61 | 20.41 | -0.24% | 16,882,544 |
| May 14, 2026 | 20.66 | 20.67 | 20.64 | 20.66 | 20.46 | 0.05% | 7,648,538 |
| May 13, 2026 | 20.63 | 20.66 | 20.63 | 20.65 | 20.45 | 0.05% | 5,030,057 |
| May 12, 2026 | 20.66 | 20.66 | 20.62 | 20.64 | 20.44 | -0.05% | 4,718,264 |
| May 11, 2026 | 20.66 | 20.68 | 20.64 | 20.65 | 20.45 | - | 9,147,854 |
| May 8, 2026 | 20.65 | 20.66 | 20.63 | 20.65 | 20.45 | -0.05% | 7,097,888 |
| May 7, 2026 | 20.65 | 20.66 | 20.62 | 20.66 | 20.46 | 0.10% | 9,185,929 |
| May 6, 2026 | 20.65 | 20.66 | 20.62 | 20.64 | 20.44 | 0.05% | 8,926,427 |
| May 5, 2026 | 20.62 | 20.63 | 20.60 | 20.63 | 20.43 | 0.15% | 10,048,857 |
| May 4, 2026 | 20.60 | 20.60 | 20.57 | 20.60 | 20.40 | 0.10% | 14,416,118 |
| May 1, 2026 | 20.59 | 20.61 | 20.56 | 20.58 | 20.38 | - | 10,979,091 |
| Apr 30, 2026 | 20.59 | 20.59 | 20.56 | 20.58 | 20.38 | - | 6,241,338 |
| Apr 29, 2026 | 20.56 | 20.58 | 20.53 | 20.58 | 20.38 | 0.19% | 23,030,946 |
| Apr 28, 2026 | 20.53 | 20.56 | 20.52 | 20.54 | 20.34 | -0.10% | 7,377,456 |
| Apr 27, 2026 | 20.54 | 20.57 | 20.52 | 20.56 | 20.36 | 0.19% | 5,283,633 |
| Apr 24, 2026 | 20.52 | 20.55 | 20.51 | 20.52 | 20.32 | - | 8,091,631 |
| Apr 23, 2026 | 20.57 | 20.57 | 20.50 | 20.52 | 20.32 | -0.15% | 14,148,165 |
| Apr 22, 2026 | 20.58 | 20.58 | 20.54 | 20.55 | 20.35 | - | 5,905,396 |
| Apr 21, 2026 | 20.57 | 20.58 | 20.47 | 20.55 | 20.35 | -0.10% | 4,950,413 |
| Apr 20, 2026 | 20.56 | 20.58 | 20.55 | 20.57 | 20.37 | 0.02% | 7,878,889 |
| Apr 17, 2026 | 20.57 | 20.68 | 20.57 | 20.67 | 20.36 | 0.58% | 18,056,274 |
| Apr 16, 2026 | 20.56 | 20.59 | 20.53 | 20.55 | 20.24 | 0.05% | 9,145,112 |
| Apr 15, 2026 | 20.56 | 20.57 | 20.53 | 20.54 | 20.23 | - | 16,375,977 |
| Apr 14, 2026 | 20.52 | 20.57 | 20.51 | 20.54 | 20.23 | 0.15% | 16,049,951 |
| Apr 13, 2026 | 20.49 | 20.52 | 20.46 | 20.51 | 20.21 | 0.10% | 9,253,709 |
| Apr 10, 2026 | 20.55 | 20.57 | 20.48 | 20.49 | 20.19 | -0.34% | 19,157,498 |
| Apr 9, 2026 | 20.58 | 20.60 | 20.52 | 20.56 | 20.25 | -0.19% | 17,655,898 |
| Apr 8, 2026 | 20.53 | 20.61 | 20.53 | 20.60 | 20.29 | 0.49% | 11,963,619 |
| Apr 7, 2026 | 20.48 | 20.50 | 20.46 | 20.50 | 20.20 | 0.10% | 5,502,966 |
| Apr 6, 2026 | 20.47 | 20.50 | 20.45 | 20.48 | 20.18 | - | 5,550,650 |
| Apr 2, 2026 | 20.42 | 20.49 | 20.38 | 20.48 | 20.18 | 0.15% | 5,741,352 |
| Apr 1, 2026 | 20.43 | 20.48 | 20.43 | 20.45 | 20.15 | 0.20% | 12,641,479 |
| Mar 31, 2026 | 20.37 | 20.47 | 20.29 | 20.41 | 20.11 | 0.49% | 17,742,549 |
| Mar 30, 2026 | 20.40 | 20.40 | 20.31 | 20.31 | 20.01 | -0.10% | 15,586,835 |
| Mar 27, 2026 | 20.46 | 20.46 | 20.32 | 20.33 | 20.03 | -0.73% | 19,668,840 |
| Mar 26, 2026 | 20.47 | 20.51 | 20.45 | 20.48 | 20.18 | -0.10% | 23,652,287 |
| Mar 25, 2026 | 20.48 | 20.51 | 20.44 | 20.50 | 20.20 | 0.24% | 25,941,112 |
| Mar 24, 2026 | 20.45 | 20.47 | 20.44 | 20.45 | 20.15 | -0.10% | 17,181,168 |
| Mar 23, 2026 | 20.41 | 20.49 | 20.41 | 20.47 | 20.17 | 0.47% | 27,956,752 |
| Mar 20, 2026 | 20.53 | 20.57 | 20.47 | 20.49 | 20.07 | -0.24% | 25,075,431 |
| Mar 19, 2026 | 20.50 | 20.56 | 20.48 | 20.54 | 20.12 | 0.05% | 16,283,693 |
| Mar 18, 2026 | 20.52 | 20.57 | 20.52 | 20.53 | 20.11 | -0.05% | 15,510,039 |
| Mar 17, 2026 | 20.53 | 20.57 | 20.50 | 20.54 | 20.12 | 0.34% | 34,805,823 |
| Mar 16, 2026 | 20.52 | 20.55 | 20.47 | 20.47 | 20.05 | 0.05% | 30,011,475 |
| Mar 13, 2026 | 20.50 | 20.53 | 20.45 | 20.46 | 20.04 | -0.20% | 9,679,288 |
| Mar 12, 2026 | 20.52 | 20.55 | 20.48 | 20.50 | 20.08 | -0.19% | 31,839,867 |
| Mar 11, 2026 | 20.52 | 20.56 | 20.51 | 20.54 | 20.12 | 0.15% | 22,022,803 |
| Mar 10, 2026 | 20.50 | 20.56 | 20.49 | 20.51 | 20.09 | - | 22,624,506 |
| Mar 9, 2026 | 20.34 | 20.52 | 20.31 | 20.51 | 20.09 | 0.74% | 36,890,388 |
| Mar 6, 2026 | 20.43 | 20.44 | 20.32 | 20.36 | 19.94 | -0.44% | 40,477,111 |
| Mar 5, 2026 | 20.45 | 20.53 | 20.37 | 20.45 | 20.03 | 0.05% | 42,994,704 |
| Mar 4, 2026 | 20.29 | 20.46 | 20.27 | 20.44 | 20.02 | 0.94% | 52,228,317 |
| Mar 3, 2026 | 20.14 | 20.26 | 20.12 | 20.25 | 19.84 | 0.20% | 32,006,356 |
| Mar 2, 2026 | 20.11 | 20.28 | 20.11 | 20.21 | 19.80 | - | 48,090,767 |
| Feb 27, 2026 | 20.34 | 20.34 | 20.18 | 20.21 | 19.80 | -0.64% | 39,906,412 |
| Feb 26, 2026 | 20.41 | 20.41 | 20.34 | 20.34 | 19.92 | -0.39% | 29,673,632 |
| Feb 25, 2026 | 20.34 | 20.42 | 20.34 | 20.42 | 20.00 | 0.25% | 62,241,354 |
| Feb 24, 2026 | 20.40 | 20.41 | 20.33 | 20.37 | 19.95 | -0.10% | 50,330,748 |
| Feb 23, 2026 | 20.55 | 20.55 | 20.38 | 20.39 | 19.97 | -0.73% | 43,438,650 |
| Feb 20, 2026 | 20.65 | 20.67 | 20.62 | 20.64 | 20.12 | - | 33,498,643 |
| Feb 19, 2026 | 20.69 | 20.69 | 20.63 | 20.64 | 20.12 | -0.15% | 17,012,546 |
| Feb 18, 2026 | 20.67 | 20.70 | 20.65 | 20.67 | 20.15 | 0.10% | 17,698,683 |
| Feb 17, 2026 | 20.65 | 20.67 | 20.64 | 20.65 | 20.13 | 0.05% | 13,856,286 |
| Feb 13, 2026 | 20.63 | 20.66 | 20.62 | 20.64 | 20.12 | 0.10% | 9,934,880 |
| Feb 12, 2026 | 20.70 | 20.71 | 20.60 | 20.62 | 20.10 | -0.29% | 26,452,525 |
| Feb 11, 2026 | 20.69 | 20.70 | 20.67 | 20.68 | 20.16 | 0.05% | 7,615,523 |
| Feb 10, 2026 | 20.69 | 20.69 | 20.62 | 20.67 | 20.15 | -0.05% | 21,178,222 |
| Feb 9, 2026 | 20.68 | 20.70 | 20.66 | 20.68 | 20.16 | - | 24,775,786 |
| Feb 6, 2026 | 20.64 | 20.68 | 20.62 | 20.68 | 20.16 | 0.39% | 17,913,055 |
| Feb 5, 2026 | 20.62 | 20.66 | 20.60 | 20.60 | 20.08 | -0.19% | 28,328,148 |
| Feb 4, 2026 | 20.70 | 20.72 | 20.60 | 20.64 | 20.12 | -0.34% | 40,046,514 |
| Feb 3, 2026 | 20.79 | 20.80 | 20.68 | 20.71 | 20.19 | -0.29% | 20,978,055 |