Invesco Senior Loan ETF BKLN
NYSEArca
$20.47-0.01 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $20.48 | +0.05% | $20.48 | $20.49 | $20.47 | 3.23M |
| 2026-10-09 | $20.47 | -0.10% | $20.51 | $20.51 | $20.47 | 11.10M |
| 2026-10-08 | $20.49 | 0.00% | $20.49 | $20.50 | $20.47 | 8.25M |
| 2026-10-07 | $20.49 | -0.15% | $20.53 | $20.53 | $20.47 | 6.83M |
| 2026-10-06 | $20.52 | +0.15% | $20.50 | $20.52 | $20.50 | 8.30M |
| 2026-10-05 | $20.49 | +0.05% | $20.48 | $20.50 | $20.47 | 11.99M |
| 2026-10-02 | $20.48 | +0.10% | $20.45 | $20.50 | $20.45 | 9.66M |
| 2026-10-01 | $20.46 | +0.15% | $20.44 | $20.46 | $20.40 | 17.91M |
| 2026-09-30 | $20.43 | -0.15% | $20.48 | $20.48 | $20.43 | 10.55M |
| 2026-09-29 | $20.46 | -0.05% | $20.46 | $20.48 | $20.45 | 19.17M |
| 2026-09-28 | $20.47 | -0.29% | $20.51 | $20.53 | $20.46 | 15.55M |
| 2026-09-25 | $20.53 | +0.10% | $20.52 | $20.56 | $20.50 | 15.04M |
| 2026-09-24 | $20.51 | -0.10% | $20.53 | $20.53 | $20.49 | 13.86M |
| 2026-09-23 | $20.53 | -0.19% | $20.58 | $20.59 | $20.53 | 11.37M |
| 2026-09-22 | $20.57 | +0.05% | $20.58 | $20.59 | $20.56 | 4.38M |
| 2026-09-21 | $20.56 | -0.48% | $20.56 | $20.59 | $20.55 | 7.78M |
| 2026-09-18 | $20.66 | -0.10% | $20.69 | $20.69 | $20.65 | 10.37M |
| 2026-09-17 | $20.68 | +0.24% | $20.66 | $20.69 | $20.63 | 8.97M |
| 2026-09-16 | $20.63 | -0.10% | $20.65 | $20.67 | $20.62 | 20.71M |
| 2026-09-15 | $20.65 | +0.19% | $20.63 | $20.65 | $20.62 | 13.67M |
| 2026-09-14 | $20.61 | +0.10% | $20.59 | $20.64 | $20.58 | 10.08M |
| 2026-09-11 | $20.59 | 0.00% | $20.60 | $20.61 | $20.59 | 8.48M |
| 2026-09-10 | $20.59 | 0.00% | $20.59 | $20.59 | $20.57 | 8.19M |
| 2026-09-09 | $20.59 | -0.05% | $20.60 | $20.62 | $20.59 | 6.58M |
| 2026-09-08 | $20.60 | -0.05% | $20.60 | $20.61 | $20.58 | 6.90M |
| 2026-09-04 | $20.61 | +0.10% | $20.60 | $20.61 | $20.59 | 5.57M |
| 2026-09-03 | $20.59 | +0.15% | $20.56 | $20.59 | $20.56 | 8.89M |
| 2026-09-02 | $20.56 | +0.05% | $20.55 | $20.58 | $20.55 | 7.79M |
| 2026-09-01 | $20.55 | -0.10% | $20.57 | $20.57 | $20.53 | 10.40M |
| 2026-08-31 | $20.57 | +0.24% | $20.54 | $20.57 | $20.53 | 12.19M |
| 2026-08-28 | $20.52 | -0.05% | $20.54 | $20.55 | $20.52 | 7.59M |
| 2026-08-27 | $20.53 | 0.00% | $20.54 | $20.55 | $20.53 | 5.83M |
| 2026-08-26 | $20.53 | +0.10% | $20.52 | $20.55 | $20.50 | 6.46M |
| 2026-08-25 | $20.51 | +0.05% | $20.51 | $20.51 | $20.50 | 4.48M |
| 2026-08-24 | $20.50 | -0.49% | $20.51 | $20.51 | $20.49 | 5.62M |
| 2026-08-21 | $20.60 | +0.05% | $20.60 | $20.62 | $20.59 | 4.23M |
| 2026-08-20 | $20.59 | +0.10% | $20.59 | $20.59 | $20.57 | 7.16M |
| 2026-08-19 | $20.57 | +0.15% | $20.55 | $20.60 | $20.55 | 7.23M |
| 2026-08-18 | $20.54 | -0.19% | $20.58 | $20.58 | $20.54 | 12.18M |
| 2026-08-17 | $20.58 | +0.05% | $20.57 | $20.58 | $20.57 | 5.58M |
| 2026-08-14 | $20.57 | 0.00% | $20.56 | $20.58 | $20.56 | 4.89M |
| 2026-08-13 | $20.57 | +0.15% | $20.55 | $20.57 | $20.55 | 8.80M |
| 2026-08-12 | $20.54 | +0.10% | $20.52 | $20.55 | $20.51 | 4.08M |
| 2026-08-11 | $20.52 | +0.10% | $20.51 | $20.52 | $20.50 | 1.99M |
| 2026-08-10 | $20.50 | 0.00% | $20.50 | $20.51 | $20.49 | 3.39M |
| 2026-08-07 | $20.50 | 0.00% | $20.51 | $20.51 | $20.49 | 6.58M |
| 2026-08-06 | $20.50 | +0.10% | $20.48 | $20.51 | $20.48 | 7.84M |
| 2026-08-05 | $20.48 | +0.15% | $20.45 | $20.50 | $20.43 | 9.95M |
| 2026-08-04 | $20.45 | +0.10% | $20.43 | $20.47 | $20.43 | 6.91M |
| 2026-08-03 | $20.43 | +0.20% | $20.40 | $20.43 | $20.40 | 6.76M |
| 2026-07-31 | $20.39 | +0.05% | $20.40 | $20.40 | $20.38 | 5.70M |
| 2026-07-30 | $20.38 | +0.05% | $20.39 | $20.40 | $20.38 | 4.75M |
| 2026-07-29 | $20.37 | -0.15% | $20.40 | $20.41 | $20.36 | 6.52M |
| 2026-07-28 | $20.40 | +0.05% | $20.39 | $20.40 | $20.38 | 5.46M |
| 2026-07-27 | $20.39 | 0.00% | $20.39 | $20.40 | $20.38 | 3.66M |
| 2026-07-24 | $20.39 | +0.10% | $20.38 | $20.39 | $20.36 | 11.04M |
| 2026-07-23 | $20.37 | -0.05% | $20.38 | $20.39 | $20.34 | 9.72M |
| 2026-07-22 | $20.38 | -0.05% | $20.38 | $20.41 | $20.37 | 4.40M |
| 2026-07-21 | $20.39 | 0.00% | $20.40 | $20.41 | $20.38 | 3.18M |
| 2026-07-20 | $20.39 | -0.44% | $20.40 | $20.40 | $20.38 | 3.77M |
| 2026-07-17 | $20.48 | +0.05% | $20.48 | $20.49 | $20.45 | 7.44M |
| 2026-07-16 | $20.47 | 0.00% | $20.48 | $20.49 | $20.47 | 5.42M |
| 2026-07-15 | $20.47 | +0.05% | $20.47 | $20.48 | $20.45 | 6.43M |
| 2026-07-14 | $20.46 | +0.10% | $20.45 | $20.47 | $20.44 | 2.48M |
| 2026-07-13 | $20.44 | 0.00% | $20.45 | $20.46 | $20.43 | 5.50M |
| 2026-07-10 | $20.44 | +0.05% | $20.44 | $20.46 | $20.43 | 3.49M |
| 2026-07-09 | $20.43 | +0.05% | $20.43 | $20.45 | $20.42 | 4.82M |
| 2026-07-08 | $20.42 | 0.00% | $20.42 | $20.44 | $20.40 | 3.56M |
| 2026-07-07 | $20.42 | +0.15% | $20.41 | $20.44 | $20.39 | 9.53M |
| 2026-07-06 | $20.39 | +0.20% | $20.37 | $20.41 | $20.36 | 11.26M |
| 2026-07-02 | $20.35 | -0.05% | $20.38 | $20.40 | $20.33 | 7.01M |
| 2026-07-01 | $20.36 | -0.05% | $20.35 | $20.38 | $20.34 | 13.90M |
| 2026-06-30 | $20.37 | +0.34% | $20.30 | $20.37 | $20.29 | 15.32M |
| 2026-06-29 | $20.30 | 0.00% | $20.30 | $20.32 | $20.28 | 5.87M |
| 2026-06-26 | $20.30 | -0.05% | $20.30 | $20.33 | $20.29 | 12.25M |
| 2026-06-25 | $20.31 | -0.05% | $20.32 | $20.35 | $20.30 | 7.00M |
| 2026-06-24 | $20.32 | -0.10% | $20.34 | $20.35 | $20.31 | 21.11M |
| 2026-06-23 | $20.34 | -0.10% | $20.35 | $20.36 | $20.33 | 7.85M |
| 2026-06-22 | $20.36 | -0.49% | $20.39 | $20.39 | $20.35 | 15.52M |
| 2026-06-18 | $20.46 | -0.05% | $20.49 | $20.49 | $20.45 | 6.24M |
| 2026-06-17 | $20.47 | -0.15% | $20.49 | $20.51 | $20.46 | 11.31M |
| 2026-06-16 | $20.50 | +0.20% | $20.48 | $20.51 | $20.48 | 7.71M |
| 2026-06-15 | $20.46 | +0.15% | $20.45 | $20.49 | $20.45 | 10.05M |
| 2026-06-12 | $20.43 | -0.05% | $20.46 | $20.46 | $20.42 | 6.23M |
| 2026-06-11 | $20.44 | +0.10% | $20.42 | $20.44 | $20.41 | 4.94M |
| 2026-06-10 | $20.42 | -0.24% | $20.45 | $20.47 | $20.41 | 12.84M |
| 2026-06-09 | $20.47 | +0.05% | $20.47 | $20.50 | $20.43 | 9.64M |
| 2026-06-08 | $20.46 | 0.00% | $20.46 | $20.49 | $20.45 | 7.90M |
| 2026-06-05 | $20.46 | -0.20% | $20.51 | $20.51 | $20.45 | 8.20M |
| 2026-06-04 | $20.50 | -0.05% | $20.51 | $20.53 | $20.49 | 8.75M |