Skip to main content

Invesco Senior Loan ETF (NY:BKLN)

20.92 +0.02 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.92 20.93 20.91 20.92 8,846,902 +0.02(+0.10%)
Jun 27, 2025 20.89 20.92 20.88 20.90 16,511,575 +0.03(+0.14%)
Jun 26, 2025 20.89 20.90 20.87 20.87 11,629,579 +0.00(+0.00%)
Jun 25, 2025 20.86 20.88 20.85 20.87 10,382,805 +0.03(+0.14%)
Jun 24, 2025 20.82 20.85 20.82 20.84 7,567,372 +0.03(+0.14%)
Jun 23, 2025 20.80 20.81 20.79 20.81 5,163,395 +0.02(+0.08%)
Jun 20, 2025 20.79 20.79 20.77 20.79 6,720,852 +0.01(+0.05%)
Jun 18, 2025 20.78 20.80 20.78 20.78 4,635,319 +0.00(+0.00%)
Jun 17, 2025 20.78 20.78 20.76 20.78 3,112,832 +0.00(+0.00%)
Jun 16, 2025 20.77 20.79 20.77 20.78 4,870,465 +0.02(+0.10%)
Jun 13, 2025 20.78 20.78 20.75 20.76 7,554,242 -0.04(-0.19%)
Jun 12, 2025 20.79 20.80 20.78 20.80 3,587,436 +0.01(+0.05%)
Jun 11, 2025 20.81 20.81 20.78 20.79 5,475,191 +0.00(+0.00%)
Jun 10, 2025 20.80 20.81 20.79 20.79 2,652,080 -0.01(-0.05%)
Jun 09, 2025 20.79 20.80 20.78 20.80 8,162,269 +0.00(+0.00%)
Jun 06, 2025 20.78 20.80 20.76 20.80 3,743,073 +0.06(+0.29%)
Jun 05, 2025 20.78 20.78 20.73 20.74 5,477,832 -0.03(-0.14%)
Jun 04, 2025 20.76 20.78 20.75 20.77 6,747,587 +0.01(+0.05%)
Jun 03, 2025 20.75 20.76 20.74 20.76 5,295,457 +0.02(+0.10%)
Jun 02, 2025 20.74 20.74 20.72 20.74 6,828,712 +0.00(+0.00%)
May 30, 2025 20.72 20.74 20.71 20.74 11,126,629 +0.03(+0.14%)
May 29, 2025 20.71 20.72 20.70 20.71 4,437,784 +0.01(+0.05%)
May 28, 2025 20.68 20.71 20.68 20.70 6,148,044 +0.02(+0.10%)
May 27, 2025 20.70 20.70 20.62 20.68 11,973,053 +0.02(+0.10%)
May 23, 2025 20.67 20.68 20.65 20.66 5,467,818 -0.01(-0.05%)
May 22, 2025 20.69 20.69 20.66 20.67 7,142,964 +0.01(+0.05%)
May 21, 2025 20.68 20.70 20.64 20.66 7,946,911 -0.03(-0.14%)
May 20, 2025 20.70 20.71 20.68 20.69 13,190,295 -0.01(-0.05%)
May 19, 2025 20.68 20.72 20.68 20.70 11,208,797 -0.01(-0.07%)
May 16, 2025 20.73 20.73 20.71 20.72 5,458,274 +0.01(+0.05%)
May 15, 2025 20.71 20.72 20.70 20.71 13,347,779 -0.01(-0.05%)
May 14, 2025 20.70 20.72 20.68 20.72 29,397,650 +0.03(+0.14%)
May 13, 2025 20.70 20.71 20.68 20.69 17,487,006 -0.01(-0.05%)
May 12, 2025 20.68 20.72 20.65 20.70 18,950,384 +0.11(+0.53%)
May 09, 2025 20.58 20.60 20.58 20.59 8,684,557 +0.02(+0.10%)
May 08, 2025 20.56 20.59 20.53 20.57 21,878,872 +0.04(+0.19%)
May 07, 2025 20.51 20.55 20.51 20.53 20,168,134 +0.02(+0.10%)
May 06, 2025 20.51 20.53 20.49 20.51 6,769,604 +0.00(+0.00%)
May 05, 2025 20.49 20.53 20.49 20.51 5,231,188 +0.00(+0.00%)
May 02, 2025 20.48 20.53 20.46 20.51 21,878,854 +0.10(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.