Invesco Senior Loan ETF (BKLN)
NYSEARCA: BKLN · Real-Time Price · USD
20.55
-0.01 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
20.54
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT
BKLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.53 | 20.55 | 20.52 | 20.54 | - | -0.12% | 5,645,174 |
| Apr 27, 2026 | 20.54 | 20.57 | 20.52 | 20.56 | 20.56 | 0.19% | 5,283,157 |
| Apr 24, 2026 | 20.52 | 20.55 | 20.51 | 20.52 | 20.52 | - | 8,091,371 |
| Apr 23, 2026 | 20.57 | 20.57 | 20.50 | 20.52 | 20.52 | -0.15% | 13,398,105 |
| Apr 22, 2026 | 20.58 | 20.58 | 20.54 | 20.55 | 20.55 | - | 5,905,109 |
| Apr 21, 2026 | 20.57 | 20.58 | 20.47 | 20.55 | 20.55 | -0.10% | 4,950,413 |
| Apr 20, 2026 | 20.56 | 20.58 | 20.55 | 20.57 | 20.57 | -0.48% | 7,878,889 |
| Apr 17, 2026 | 20.57 | 20.68 | 20.57 | 20.67 | 20.57 | 0.58% | 18,056,274 |
| Apr 16, 2026 | 20.56 | 20.59 | 20.53 | 20.55 | 20.45 | 0.05% | 9,145,112 |
| Apr 15, 2026 | 20.56 | 20.57 | 20.53 | 20.54 | 20.44 | - | 16,375,977 |
| Apr 14, 2026 | 20.52 | 20.57 | 20.51 | 20.54 | 20.44 | 0.15% | 16,049,951 |
| Apr 13, 2026 | 20.49 | 20.52 | 20.46 | 20.51 | 20.41 | 0.10% | 9,253,709 |
| Apr 10, 2026 | 20.55 | 20.57 | 20.48 | 20.49 | 20.39 | -0.34% | 19,157,498 |
| Apr 9, 2026 | 20.58 | 20.60 | 20.52 | 20.56 | 20.46 | -0.19% | 17,655,898 |
| Apr 8, 2026 | 20.53 | 20.61 | 20.53 | 20.60 | 20.50 | 0.49% | 11,963,619 |
| Apr 7, 2026 | 20.48 | 20.50 | 20.46 | 20.50 | 20.40 | 0.10% | 5,502,966 |
| Apr 6, 2026 | 20.47 | 20.50 | 20.45 | 20.48 | 20.38 | - | 5,550,650 |
| Apr 2, 2026 | 20.42 | 20.49 | 20.38 | 20.48 | 20.38 | 0.15% | 5,741,352 |
| Apr 1, 2026 | 20.43 | 20.48 | 20.43 | 20.45 | 20.35 | 0.20% | 12,641,479 |
| Mar 31, 2026 | 20.37 | 20.47 | 20.29 | 20.41 | 20.31 | 0.49% | 17,742,549 |
| Mar 30, 2026 | 20.40 | 20.40 | 20.31 | 20.31 | 20.21 | -0.10% | 15,586,835 |
| Mar 27, 2026 | 20.46 | 20.46 | 20.32 | 20.33 | 20.23 | -0.73% | 19,668,840 |
| Mar 26, 2026 | 20.47 | 20.51 | 20.45 | 20.48 | 20.38 | -0.10% | 23,652,287 |
| Mar 25, 2026 | 20.48 | 20.51 | 20.44 | 20.50 | 20.40 | 0.24% | 25,941,112 |
| Mar 24, 2026 | 20.45 | 20.47 | 20.44 | 20.45 | 20.35 | -0.10% | 17,181,168 |
| Mar 23, 2026 | 20.41 | 20.49 | 20.41 | 20.47 | 20.37 | -0.10% | 27,956,752 |
| Mar 20, 2026 | 20.53 | 20.57 | 20.47 | 20.49 | 20.27 | -0.24% | 25,075,431 |
| Mar 19, 2026 | 20.50 | 20.56 | 20.48 | 20.54 | 20.32 | 0.05% | 16,283,693 |
| Mar 18, 2026 | 20.52 | 20.57 | 20.52 | 20.53 | 20.31 | -0.05% | 15,510,039 |
| Mar 17, 2026 | 20.53 | 20.57 | 20.50 | 20.54 | 20.32 | 0.34% | 34,805,823 |
| Mar 16, 2026 | 20.52 | 20.55 | 20.47 | 20.47 | 20.25 | 0.05% | 30,011,475 |
| Mar 13, 2026 | 20.50 | 20.53 | 20.45 | 20.46 | 20.24 | -0.20% | 9,679,288 |
| Mar 12, 2026 | 20.52 | 20.55 | 20.48 | 20.50 | 20.28 | -0.19% | 31,839,867 |
| Mar 11, 2026 | 20.52 | 20.56 | 20.51 | 20.54 | 20.32 | 0.15% | 22,022,803 |
| Mar 10, 2026 | 20.50 | 20.56 | 20.49 | 20.51 | 20.29 | - | 22,624,506 |
| Mar 9, 2026 | 20.34 | 20.52 | 20.31 | 20.51 | 20.29 | 0.74% | 36,890,388 |
| Mar 6, 2026 | 20.43 | 20.44 | 20.32 | 20.36 | 20.14 | -0.44% | 40,477,111 |
| Mar 5, 2026 | 20.45 | 20.53 | 20.37 | 20.45 | 20.23 | 0.05% | 42,994,704 |
| Mar 4, 2026 | 20.29 | 20.46 | 20.27 | 20.44 | 20.22 | 0.94% | 52,228,317 |
| Mar 3, 2026 | 20.14 | 20.26 | 20.12 | 20.25 | 20.03 | 0.20% | 32,006,356 |
| Mar 2, 2026 | 20.11 | 20.28 | 20.11 | 20.21 | 19.99 | - | 48,090,767 |
| Feb 27, 2026 | 20.34 | 20.34 | 20.18 | 20.21 | 19.99 | -0.64% | 39,906,412 |
| Feb 26, 2026 | 20.41 | 20.41 | 20.34 | 20.34 | 20.12 | -0.39% | 29,673,632 |
| Feb 25, 2026 | 20.34 | 20.42 | 20.34 | 20.42 | 20.20 | 0.25% | 62,241,354 |
| Feb 24, 2026 | 20.40 | 20.41 | 20.33 | 20.37 | 20.15 | -0.10% | 50,330,748 |
| Feb 23, 2026 | 20.55 | 20.55 | 20.38 | 20.39 | 20.17 | -1.21% | 43,438,650 |
| Feb 20, 2026 | 20.65 | 20.67 | 20.62 | 20.64 | 20.32 | - | 33,498,643 |
| Feb 19, 2026 | 20.69 | 20.69 | 20.63 | 20.64 | 20.32 | -0.15% | 17,012,546 |
| Feb 18, 2026 | 20.67 | 20.70 | 20.65 | 20.67 | 20.35 | 0.10% | 17,698,683 |
| Feb 17, 2026 | 20.65 | 20.67 | 20.64 | 20.65 | 20.33 | 0.05% | 13,856,286 |
| Feb 13, 2026 | 20.63 | 20.66 | 20.62 | 20.64 | 20.32 | 0.10% | 9,934,880 |
| Feb 12, 2026 | 20.70 | 20.71 | 20.60 | 20.62 | 20.30 | -0.29% | 26,452,525 |
| Feb 11, 2026 | 20.69 | 20.70 | 20.67 | 20.68 | 20.36 | 0.05% | 7,615,523 |
| Feb 10, 2026 | 20.69 | 20.69 | 20.62 | 20.67 | 20.35 | -0.05% | 21,178,222 |
| Feb 9, 2026 | 20.68 | 20.70 | 20.66 | 20.68 | 20.36 | - | 24,775,786 |
| Feb 6, 2026 | 20.64 | 20.68 | 20.62 | 20.68 | 20.36 | 0.39% | 17,913,055 |
| Feb 5, 2026 | 20.62 | 20.66 | 20.60 | 20.60 | 20.28 | -0.19% | 28,328,148 |
| Feb 4, 2026 | 20.70 | 20.72 | 20.60 | 20.64 | 20.32 | -0.34% | 40,046,514 |
| Feb 3, 2026 | 20.79 | 20.80 | 20.68 | 20.71 | 20.39 | -0.29% | 20,978,055 |
| Feb 2, 2026 | 20.73 | 20.79 | 20.70 | 20.77 | 20.45 | 0.14% | 17,883,407 |
| Jan 30, 2026 | 20.72 | 20.74 | 20.67 | 20.74 | 20.42 | 0.05% | 40,887,905 |
| Jan 29, 2026 | 20.81 | 20.81 | 20.73 | 20.73 | 20.41 | -0.34% | 39,618,813 |
| Jan 28, 2026 | 20.84 | 20.84 | 20.80 | 20.80 | 20.48 | -0.10% | 7,613,756 |
| Jan 27, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | 20.50 | -0.10% | 18,780,508 |
| Jan 26, 2026 | 20.88 | 20.88 | 20.83 | 20.84 | 20.52 | -0.19% | 20,601,149 |
| Jan 23, 2026 | 20.90 | 20.91 | 20.87 | 20.88 | 20.56 | -0.10% | 16,814,194 |
| Jan 22, 2026 | 20.90 | 20.91 | 20.88 | 20.90 | 20.58 | 0.10% | 7,958,077 |
| Jan 21, 2026 | 20.94 | 20.94 | 20.87 | 20.88 | 20.56 | -0.19% | 29,730,063 |
| Jan 20, 2026 | 20.94 | 20.94 | 20.89 | 20.92 | 20.60 | -0.66% | 16,062,144 |
| Jan 16, 2026 | 21.05 | 21.06 | 21.04 | 21.06 | 20.63 | 0.10% | 15,990,698 |
| Jan 15, 2026 | 21.05 | 21.05 | 21.03 | 21.04 | 20.61 | - | 8,922,546 |
| Jan 14, 2026 | 21.06 | 21.06 | 21.03 | 21.04 | 20.61 | -0.09% | 10,098,178 |
| Jan 13, 2026 | 21.07 | 21.07 | 21.05 | 21.06 | 20.63 | - | 10,896,511 |
| Jan 12, 2026 | 21.06 | 21.07 | 21.04 | 21.06 | 20.63 | - | 10,360,512 |
| Jan 9, 2026 | 21.05 | 21.06 | 21.03 | 21.06 | 20.63 | 0.05% | 12,662,798 |
| Jan 8, 2026 | 21.04 | 21.05 | 21.02 | 21.05 | 20.62 | 0.05% | 19,589,786 |
| Jan 7, 2026 | 21.05 | 21.05 | 21.03 | 21.04 | 20.61 | - | 7,384,629 |
| Jan 6, 2026 | 21.03 | 21.04 | 21.02 | 21.04 | 20.61 | 0.05% | 8,608,974 |
| Jan 5, 2026 | 21.03 | 21.03 | 21.01 | 21.03 | 20.60 | 0.10% | 12,111,661 |
| Jan 2, 2026 | 21.00 | 21.02 | 20.99 | 21.01 | 20.58 | 0.05% | 6,375,888 |
| Dec 31, 2025 | 21.01 | 21.01 | 20.99 | 21.00 | 20.57 | - | 6,095,642 |
| Dec 30, 2025 | 20.99 | 21.01 | 20.98 | 21.00 | 20.57 | 0.10% | 13,737,802 |
| Dec 29, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.55 | -0.05% | 2,658,604 |
| Dec 26, 2025 | 20.97 | 20.99 | 20.96 | 20.99 | 20.56 | 0.10% | 2,631,402 |
| Dec 24, 2025 | 20.95 | 20.98 | 20.94 | 20.97 | 20.54 | 0.05% | 5,636,439 |
| Dec 23, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.53 | 0.10% | 6,840,508 |
| Dec 22, 2025 | 20.93 | 20.95 | 20.91 | 20.94 | 20.51 | -0.33% | 12,409,716 |
| Dec 19, 2025 | 21.00 | 21.04 | 21.00 | 21.01 | 20.48 | 0.05% | 9,093,411 |
| Dec 18, 2025 | 21.00 | 21.02 | 20.98 | 21.00 | 20.47 | 0.10% | 19,379,083 |
| Dec 17, 2025 | 21.01 | 21.02 | 20.97 | 20.98 | 20.45 | -0.19% | 7,676,540 |
| Dec 16, 2025 | 21.01 | 21.02 | 21.00 | 21.02 | 20.49 | - | 8,128,546 |
| Dec 15, 2025 | 21.02 | 21.02 | 21.01 | 21.02 | 20.49 | 0.05% | 2,651,593 |
| Dec 12, 2025 | 21.01 | 21.02 | 20.99 | 21.01 | 20.48 | - | 8,226,568 |
| Dec 11, 2025 | 21.00 | 21.01 | 20.98 | 21.01 | 20.48 | - | 6,213,017 |
| Dec 10, 2025 | 20.99 | 21.01 | 20.98 | 21.01 | 20.48 | 0.10% | 7,127,735 |
| Dec 9, 2025 | 20.99 | 20.99 | 20.98 | 20.99 | 20.46 | 0.05% | 2,697,479 |
| Dec 8, 2025 | 20.98 | 20.99 | 20.97 | 20.98 | 20.45 | 0.10% | 3,869,849 |
| Dec 5, 2025 | 20.95 | 20.98 | 20.95 | 20.96 | 20.43 | 0.05% | 7,357,223 |
| Dec 4, 2025 | 20.93 | 20.96 | 20.91 | 20.95 | 20.42 | 0.19% | 5,712,292 |
| Dec 3, 2025 | 20.90 | 20.92 | 20.88 | 20.91 | 20.38 | 0.10% | 8,649,877 |