Invesco Senior Loan ETF (BKLN) — Price History
As of 2026-08-18 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-18 | 20.58 | 20.58 | 20.54 | 20.54 | -0.19% | 12,092,828 |
| 2026-08-17 | 20.57 | 20.58 | 20.57 | 20.58 | +0.05% | 5,578,100 |
| 2026-08-14 | 20.56 | 20.58 | 20.56 | 20.57 | +0.00% | 4,892,800 |
| 2026-08-13 | 20.55 | 20.57 | 20.55 | 20.57 | +0.15% | 8,799,600 |
| 2026-08-12 | 20.52 | 20.55 | 20.51 | 20.54 | +0.10% | 4,077,000 |
| 2026-08-11 | 20.51 | 20.52 | 20.50 | 20.52 | +0.10% | 1,992,800 |
| 2026-08-10 | 20.50 | 20.51 | 20.49 | 20.50 | +0.00% | 3,387,600 |
| 2026-08-07 | 20.51 | 20.51 | 20.49 | 20.50 | +0.00% | 6,580,500 |
| 2026-08-06 | 20.48 | 20.51 | 20.48 | 20.50 | +0.10% | 7,843,900 |
| 2026-08-05 | 20.45 | 20.50 | 20.43 | 20.48 | +0.15% | 9,949,800 |
| 2026-08-04 | 20.43 | 20.47 | 20.43 | 20.45 | +0.10% | 6,906,700 |
| 2026-08-03 | 20.40 | 20.43 | 20.40 | 20.43 | +0.20% | 6,763,500 |
| 2026-07-31 | 20.40 | 20.40 | 20.38 | 20.39 | +0.05% | 5,703,000 |
| 2026-07-30 | 20.39 | 20.40 | 20.38 | 20.38 | +0.05% | 4,749,700 |
| 2026-07-29 | 20.40 | 20.41 | 20.36 | 20.37 | -0.15% | 6,524,100 |
| 2026-07-28 | 20.39 | 20.40 | 20.38 | 20.40 | +0.05% | 5,459,700 |
| 2026-07-27 | 20.39 | 20.40 | 20.38 | 20.39 | +0.00% | 3,662,000 |
| 2026-07-24 | 20.38 | 20.39 | 20.36 | 20.39 | +0.10% | 11,038,900 |
| 2026-07-23 | 20.38 | 20.39 | 20.34 | 20.37 | -0.05% | 9,718,700 |
| 2026-07-22 | 20.38 | 20.41 | 20.37 | 20.38 | -0.05% | 4,398,600 |
| 2026-07-21 | 20.40 | 20.41 | 20.38 | 20.39 | +0.00% | 3,179,803 |
| 2026-07-20 | 20.40 | 20.40 | 20.38 | 20.39 | -0.44% | 3,771,023 |
| 2026-07-17 | 20.48 | 20.49 | 20.45 | 20.48 | +0.05% | 7,444,568 |
| 2026-07-16 | 20.48 | 20.49 | 20.47 | 20.47 | +0.00% | 5,421,499 |
| 2026-07-15 | 20.47 | 20.48 | 20.45 | 20.47 | +0.05% | 6,427,088 |
| 2026-07-14 | 20.45 | 20.47 | 20.44 | 20.46 | +0.10% | 2,475,536 |
| 2026-07-13 | 20.45 | 20.46 | 20.43 | 20.44 | +0.00% | 5,495,180 |
| 2026-07-10 | 20.44 | 20.46 | 20.43 | 20.44 | +0.05% | 3,485,337 |
| 2026-07-09 | 20.43 | 20.45 | 20.42 | 20.43 | +0.05% | 4,816,517 |
| 2026-07-08 | 20.42 | 20.43 | 20.40 | 20.42 | +0.00% | 3,556,608 |
| 2026-07-07 | 20.41 | 20.44 | 20.39 | 20.42 | +0.15% | 9,532,747 |
| 2026-07-06 | 20.37 | 20.41 | 20.36 | 20.39 | +0.20% | 11,261,430 |
| 2026-07-02 | 20.38 | 20.40 | 20.33 | 20.35 | -0.05% | 7,014,865 |
| 2026-07-01 | 20.35 | 20.38 | 20.34 | 20.36 | -0.05% | 13,897,110 |
| 2026-06-30 | 20.30 | 20.37 | 20.29 | 20.37 | +0.34% | 15,316,110 |
| 2026-06-29 | 20.30 | 20.32 | 20.28 | 20.30 | +0.00% | 5,867,426 |
| 2026-06-26 | 20.30 | 20.33 | 20.29 | 20.30 | -0.05% | 12,245,270 |
| 2026-06-25 | 20.32 | 20.35 | 20.30 | 20.31 | -0.05% | 7,004,540 |
| 2026-06-24 | 20.34 | 20.35 | 20.31 | 20.32 | -0.10% | 21,108,990 |
| 2026-06-23 | 20.35 | 20.36 | 20.33 | 20.34 | -0.10% | 7,854,030 |
| 2026-06-22 | 20.39 | 20.39 | 20.34 | 20.36 | -0.49% | 15,518,220 |
| 2026-06-18 | 20.49 | 20.49 | 20.45 | 20.46 | -0.05% | 6,240,561 |
| 2026-06-17 | 20.49 | 20.51 | 20.46 | 20.47 | -0.15% | 11,308,710 |
| 2026-06-16 | 20.48 | 20.51 | 20.48 | 20.50 | +0.20% | 7,711,710 |
| 2026-06-15 | 20.45 | 20.49 | 20.45 | 20.46 | +0.15% | 10,052,310 |
| 2026-06-12 | 20.46 | 20.46 | 20.42 | 20.43 | -0.05% | 6,232,552 |
| 2026-06-11 | 20.42 | 20.44 | 20.41 | 20.44 | +0.10% | 4,935,660 |
| 2026-06-10 | 20.45 | 20.47 | 20.41 | 20.42 | -0.24% | 12,838,210 |
| 2026-06-09 | 20.47 | 20.50 | 20.43 | 20.47 | +0.05% | 9,642,807 |
| 2026-06-08 | 20.46 | 20.49 | 20.45 | 20.46 | +0.00% | 7,895,635 |
| 2026-06-05 | 20.51 | 20.51 | 20.45 | 20.46 | -0.20% | 8,201,159 |
| 2026-06-04 | 20.51 | 20.53 | 20.49 | 20.50 | -0.05% | 8,749,294 |
| 2026-06-03 | 20.50 | 20.52 | 20.47 | 20.51 | +0.00% | 12,208,000 |
| 2026-06-02 | 20.51 | 20.52 | 20.49 | 20.51 | +0.00% | 5,767,292 |
| 2026-06-01 | 20.49 | 20.52 | 20.47 | 20.51 | +0.20% | 11,508,950 |
| 2026-05-29 | 20.50 | 20.51 | 20.46 | 20.47 | -0.10% | 9,947,377 |
| 2026-05-28 | 20.49 | 20.51 | 20.47 | 20.49 | -0.05% | 10,591,710 |
| 2026-05-27 | 20.48 | 20.50 | 20.48 | 20.50 | +0.10% | 4,215,671 |
| 2026-05-26 | 20.48 | 20.50 | 20.47 | 20.48 | +0.05% | 10,083,630 |
| 2026-05-22 | 20.48 | 20.51 | 20.46 | 20.47 | -0.10% | 3,917,534 |
| 2026-05-21 | 20.52 | 20.52 | 20.46 | 20.49 | -0.05% | 27,396,090 |
| 2026-05-20 | 20.52 | 20.54 | 20.50 | 20.50 | +0.00% | 5,883,553 |
| 2026-05-19 | 20.51 | 20.52 | 20.49 | 20.50 | -0.10% | 6,779,634 |
| 2026-05-18 | 20.51 | 20.53 | 20.51 | 20.52 | -0.44% | 8,694,769 |
| 2026-05-15 | 20.65 | 20.65 | 20.59 | 20.61 | -0.24% | 16,882,539 |
| 2026-05-14 | 20.66 | 20.67 | 20.64 | 20.66 | +0.05% | 7,648,538 |
| 2026-05-13 | 20.63 | 20.66 | 20.63 | 20.65 | +0.05% | 5,030,057 |
| 2026-05-12 | 20.66 | 20.66 | 20.62 | 20.64 | -0.05% | 4,718,264 |
| 2026-05-11 | 20.66 | 20.68 | 20.64 | 20.65 | +0.00% | 9,147,854 |
| 2026-05-08 | 20.65 | 20.66 | 20.63 | 20.65 | -0.05% | 7,097,888 |
| 2026-05-07 | 20.65 | 20.66 | 20.62 | 20.66 | +0.10% | 9,185,929 |
| 2026-05-06 | 20.65 | 20.66 | 20.62 | 20.64 | +0.05% | 8,926,427 |
| 2026-05-05 | 20.62 | 20.63 | 20.60 | 20.63 | +0.15% | 10,048,860 |
| 2026-05-04 | 20.60 | 20.60 | 20.57 | 20.60 | +0.10% | 14,416,120 |
| 2026-05-01 | 20.59 | 20.61 | 20.56 | 20.58 | +0.00% | 10,979,090 |
| 2026-04-30 | 20.59 | 20.59 | 20.56 | 20.58 | +0.00% | 6,241,338 |
| 2026-04-29 | 20.56 | 20.58 | 20.53 | 20.58 | +0.19% | 23,030,949 |
| 2026-04-28 | 20.53 | 20.55 | 20.52 | 20.54 | -0.10% | 7,377,456 |
| 2026-04-27 | 20.54 | 20.57 | 20.52 | 20.56 | +0.19% | 5,283,633 |
| 2026-04-24 | 20.52 | 20.55 | 20.51 | 20.52 | +0.00% | 8,091,631 |
| 2026-04-23 | 20.57 | 20.57 | 20.50 | 20.52 | -0.15% | 14,148,170 |
| 2026-04-22 | 20.58 | 20.58 | 20.54 | 20.55 | +0.00% | 5,905,396 |
| 2026-04-21 | 20.57 | 20.57 | 20.47 | 20.55 | -0.10% | 4,950,413 |
| 2026-04-20 | 20.56 | 20.58 | 20.55 | 20.57 | -0.48% | 7,878,889 |
| 2026-04-17 | 20.57 | 20.68 | 20.57 | 20.67 | +0.58% | 18,056,270 |
| 2026-04-16 | 20.56 | 20.59 | 20.53 | 20.55 | +0.05% | 9,145,112 |
| 2026-04-15 | 20.56 | 20.57 | 20.53 | 20.54 | +0.00% | 16,375,980 |
| 2026-04-14 | 20.52 | 20.57 | 20.51 | 20.54 | +0.15% | 16,049,950 |
| 2026-04-13 | 20.49 | 20.52 | 20.46 | 20.51 | +0.10% | 9,253,709 |
| 2026-04-10 | 20.55 | 20.57 | 20.48 | 20.49 | -0.34% | 19,157,500 |
| 2026-04-09 | 20.58 | 20.59 | 20.52 | 20.56 | -0.19% | 17,655,900 |
| 2026-04-08 | 20.53 | 20.61 | 20.53 | 20.60 | +0.49% | 11,963,620 |
| 2026-04-07 | 20.48 | 20.50 | 20.46 | 20.50 | +0.10% | 5,502,966 |
| 2026-04-06 | 20.47 | 20.50 | 20.45 | 20.48 | +0.00% | 5,550,650 |
| 2026-04-02 | 20.42 | 20.49 | 20.38 | 20.48 | +0.15% | 5,741,352 |
| 2026-04-01 | 20.43 | 20.48 | 20.43 | 20.45 | +0.20% | 12,641,480 |
| 2026-03-31 | 20.37 | 20.47 | 20.29 | 20.41 | +0.49% | 17,742,551 |
| 2026-03-30 | 20.40 | 20.40 | 20.31 | 20.31 | -0.10% | 15,586,840 |
| 2026-03-27 | 20.46 | 20.46 | 20.32 | 20.33 | -0.73% | 19,668,840 |
| 2026-03-26 | 20.47 | 20.51 | 20.45 | 20.48 | -0.10% | 23,652,289 |
| 2026-03-25 | 20.48 | 20.51 | 20.44 | 20.50 | +0.24% | 25,941,109 |
| 2026-03-24 | 20.45 | 20.47 | 20.43 | 20.45 | -0.10% | 17,181,170 |
| 2026-03-23 | 20.41 | 20.49 | 20.41 | 20.47 | -0.10% | 27,956,750 |
| 2026-03-20 | 20.53 | 20.57 | 20.47 | 20.49 | -0.24% | 25,075,430 |
| 2026-03-19 | 20.50 | 20.56 | 20.48 | 20.54 | +0.05% | 16,283,690 |
| 2026-03-18 | 20.52 | 20.57 | 20.52 | 20.53 | -0.05% | 15,510,040 |
| 2026-03-17 | 20.53 | 20.57 | 20.50 | 20.54 | +0.34% | 34,805,820 |
| 2026-03-16 | 20.52 | 20.55 | 20.47 | 20.47 | +0.05% | 30,011,480 |
| 2026-03-13 | 20.50 | 20.53 | 20.45 | 20.46 | -0.20% | 9,679,288 |
| 2026-03-12 | 20.52 | 20.55 | 20.48 | 20.50 | -0.19% | 31,839,869 |
| 2026-03-11 | 20.52 | 20.56 | 20.51 | 20.54 | +0.15% | 22,022,801 |
| 2026-03-10 | 20.50 | 20.56 | 20.49 | 20.51 | +0.00% | 22,624,510 |
| 2026-03-09 | 20.34 | 20.52 | 20.31 | 20.51 | +0.74% | 36,890,391 |
| 2026-03-06 | 20.43 | 20.44 | 20.32 | 20.36 | -0.44% | 40,477,113 |
| 2026-03-05 | 20.45 | 20.53 | 20.37 | 20.45 | +0.05% | 42,994,699 |
| 2026-03-04 | 20.29 | 20.46 | 20.27 | 20.44 | +0.94% | 52,228,320 |
| 2026-03-03 | 20.14 | 20.26 | 20.12 | 20.25 | +0.20% | 32,006,359 |
| 2026-03-02 | 20.11 | 20.27 | 20.11 | 20.21 | +0.00% | 48,090,770 |
| 2026-02-27 | 20.34 | 20.34 | 20.18 | 20.21 | -0.64% | 39,906,406 |
| 2026-02-26 | 20.41 | 20.41 | 20.34 | 20.34 | -0.39% | 29,673,631 |
| 2026-02-25 | 20.34 | 20.42 | 20.34 | 20.42 | +0.25% | 62,241,352 |
| 2026-02-24 | 20.40 | 20.41 | 20.33 | 20.37 | -0.10% | 50,330,754 |
| 2026-02-23 | 20.55 | 20.55 | 20.38 | 20.39 | -1.21% | 43,438,648 |
| 2026-02-20 | 20.65 | 20.67 | 20.62 | 20.64 | +0.00% | 33,498,641 |
| 2026-02-19 | 20.69 | 20.69 | 20.63 | 20.64 | -0.15% | 17,012,551 |
| 2026-02-18 | 20.67 | 20.70 | 20.64 | 20.67 | +0.10% | 17,698,680 |
| 2026-02-17 | 20.65 | 20.67 | 20.64 | 20.65 | +0.05% | 13,856,290 |
| 2026-02-13 | 20.63 | 20.66 | 20.62 | 20.64 | +0.10% | 9,934,880 |
| 2026-02-12 | 20.70 | 20.71 | 20.60 | 20.62 | -0.29% | 26,452,529 |
| 2026-02-11 | 20.69 | 20.70 | 20.67 | 20.68 | +0.05% | 7,615,523 |
| 2026-02-10 | 20.69 | 20.69 | 20.62 | 20.67 | -0.05% | 21,178,221 |
| 2026-02-09 | 20.68 | 20.70 | 20.66 | 20.68 | +0.00% | 24,775,789 |
| 2026-02-06 | 20.64 | 20.68 | 20.62 | 20.68 | +0.39% | 17,913,061 |
| 2026-02-05 | 20.62 | 20.66 | 20.60 | 20.60 | -0.19% | 28,328,150 |
| 2026-02-04 | 20.70 | 20.71 | 20.60 | 20.64 | -0.34% | 40,046,512 |
| 2026-02-03 | 20.79 | 20.80 | 20.68 | 20.71 | -0.29% | 20,978,061 |
| 2026-02-02 | 20.73 | 20.79 | 20.70 | 20.77 | +0.14% | 17,883,410 |
| 2026-01-30 | 20.72 | 20.74 | 20.67 | 20.74 | +0.05% | 40,887,910 |
| 2026-01-29 | 20.81 | 20.81 | 20.73 | 20.73 | -0.34% | 39,618,809 |
| 2026-01-28 | 20.84 | 20.84 | 20.80 | 20.80 | -0.10% | 7,613,756 |
| 2026-01-27 | 20.85 | 20.85 | 20.82 | 20.82 | -0.10% | 18,780,510 |
| 2026-01-26 | 20.88 | 20.88 | 20.83 | 20.84 | -0.19% | 20,601,150 |
| 2026-01-23 | 20.90 | 20.91 | 20.86 | 20.88 | -0.10% | 16,814,189 |
| 2026-01-22 | 20.90 | 20.91 | 20.88 | 20.90 | +0.10% | 7,958,077 |
| 2026-01-21 | 20.94 | 20.94 | 20.87 | 20.88 | -0.19% | 29,730,061 |
| 2026-01-20 | 20.94 | 20.94 | 20.89 | 20.92 | -0.66% | 16,062,140 |
| 2026-01-16 | 21.05 | 21.06 | 21.04 | 21.06 | +0.10% | 15,990,700 |
| 2026-01-15 | 21.05 | 21.05 | 21.03 | 21.04 | +0.00% | 8,922,546 |
| 2026-01-14 | 21.06 | 21.06 | 21.03 | 21.04 | -0.09% | 10,098,180 |
| 2026-01-13 | 21.07 | 21.07 | 21.05 | 21.06 | +0.00% | 10,896,510 |
| 2026-01-12 | 21.06 | 21.07 | 21.04 | 21.06 | +0.00% | 10,360,510 |
| 2026-01-09 | 21.05 | 21.06 | 21.03 | 21.06 | +0.05% | 12,662,800 |
| 2026-01-08 | 21.04 | 21.05 | 21.02 | 21.05 | +0.05% | 19,589,789 |
| 2026-01-07 | 21.05 | 21.05 | 21.03 | 21.04 | +0.00% | 7,384,629 |
| 2026-01-06 | 21.03 | 21.04 | 21.02 | 21.04 | +0.05% | 8,608,974 |
| 2026-01-05 | 21.03 | 21.03 | 21.01 | 21.03 | +0.10% | 12,111,660 |
| 2026-01-02 | 21.00 | 21.02 | 20.99 | 21.01 | +0.05% | 6,375,888 |
| 2025-12-31 | 21.01 | 21.01 | 20.99 | 21.00 | +0.00% | 6,095,642 |
| 2025-12-30 | 20.99 | 21.01 | 20.98 | 21.00 | +0.10% | 13,737,800 |
| 2025-12-29 | 20.98 | 20.99 | 20.97 | 20.98 | -0.05% | 2,658,604 |
| 2025-12-26 | 20.97 | 20.99 | 20.95 | 20.99 | +0.10% | 2,631,402 |
| 2025-12-24 | 20.95 | 20.98 | 20.94 | 20.97 | +0.05% | 5,636,439 |
| 2025-12-23 | 20.92 | 20.96 | 20.92 | 20.96 | +0.10% | 6,840,508 |
| 2025-12-22 | 20.93 | 20.95 | 20.91 | 20.94 | -0.33% | 12,409,720 |
| 2025-12-19 | 21.00 | 21.04 | 21.00 | 21.01 | +0.05% | 9,093,411 |
| 2025-12-18 | 21.00 | 21.02 | 20.98 | 21.00 | +0.10% | 19,379,080 |
| 2025-12-17 | 21.01 | 21.02 | 20.97 | 20.98 | -0.19% | 7,676,540 |
| 2025-12-16 | 21.01 | 21.02 | 21.00 | 21.02 | +0.00% | 8,128,546 |
| 2025-12-15 | 21.02 | 21.02 | 21.01 | 21.02 | +0.05% | 2,651,593 |
| 2025-12-12 | 21.01 | 21.02 | 20.99 | 21.01 | +0.00% | 8,226,568 |
| 2025-12-11 | 21.00 | 21.01 | 20.98 | 21.01 | +0.00% | 6,213,017 |
| 2025-12-10 | 20.99 | 21.01 | 20.98 | 21.01 | +0.10% | 7,127,735 |
| 2025-12-09 | 20.99 | 20.99 | 20.98 | 20.99 | +0.05% | 2,697,479 |
| 2025-12-08 | 20.98 | 20.99 | 20.97 | 20.98 | +0.10% | 3,869,849 |
| 2025-12-05 | 20.95 | 20.98 | 20.95 | 20.96 | +0.05% | 7,357,223 |
| 2025-12-04 | 20.93 | 20.96 | 20.91 | 20.95 | +0.19% | 5,712,292 |
| 2025-12-03 | 20.90 | 20.92 | 20.88 | 20.91 | +0.10% | 8,649,877 |
| 2025-12-02 | 20.91 | 20.91 | 20.89 | 20.89 | -0.05% | 11,430,300 |
| 2025-12-01 | 20.90 | 20.92 | 20.89 | 20.90 | -0.10% | 12,431,100 |
| 2025-11-28 | 20.89 | 20.94 | 20.89 | 20.92 | +0.14% | 16,306,500 |
| 2025-11-26 | 20.88 | 20.92 | 20.88 | 20.89 | +0.05% | 13,727,390 |
| 2025-11-25 | 20.86 | 20.88 | 20.85 | 20.88 | +0.19% | 4,842,466 |
| 2025-11-24 | 20.83 | 20.86 | 20.82 | 20.84 | -0.43% | 8,682,171 |
| 2025-11-21 | 20.94 | 20.94 | 20.91 | 20.93 | +0.10% | 18,104,141 |
| 2025-11-20 | 20.94 | 20.96 | 20.91 | 20.91 | -0.05% | 12,573,440 |
| 2025-11-19 | 20.94 | 20.95 | 20.92 | 20.92 | +0.00% | 11,938,400 |
| 2025-11-18 | 20.95 | 20.95 | 20.91 | 20.92 | -0.14% | 8,647,406 |
| 2025-11-17 | 20.95 | 20.96 | 20.92 | 20.95 | +0.00% | 11,570,960 |
| 2025-11-14 | 20.94 | 20.96 | 20.92 | 20.95 | +0.00% | 11,873,260 |
| 2025-11-13 | 20.96 | 20.97 | 20.93 | 20.95 | -0.05% | 6,557,231 |
| 2025-11-12 | 20.96 | 20.98 | 20.95 | 20.96 | -0.05% | 9,788,526 |
| 2025-11-11 | 20.97 | 20.98 | 20.96 | 20.97 | +0.05% | 1,956,767 |
| 2025-11-10 | 20.95 | 20.97 | 20.93 | 20.96 | +0.14% | 6,192,387 |
| 2025-11-07 | 20.94 | 20.95 | 20.91 | 20.93 | +0.00% | 8,852,178 |
| 2025-11-06 | 20.93 | 20.94 | 20.91 | 20.93 | +0.10% | 12,720,170 |
| 2025-11-05 | 20.90 | 20.94 | 20.90 | 20.91 | +0.00% | 7,191,019 |
| 2025-11-04 | 20.90 | 20.92 | 20.88 | 20.91 | +0.05% | 10,603,230 |
| 2025-11-03 | 20.92 | 20.92 | 20.89 | 20.90 | +0.00% | 6,412,392 |
| 2025-10-31 | 20.91 | 20.91 | 20.89 | 20.90 | +0.05% | 3,242,365 |
| 2025-10-30 | 20.90 | 20.90 | 20.88 | 20.89 | -0.05% | 3,093,386 |
| 2025-10-29 | 20.91 | 20.92 | 20.88 | 20.90 | -0.05% | 5,552,124 |
| 2025-10-28 | 20.88 | 20.92 | 20.88 | 20.91 | +0.10% | 4,367,497 |
| 2025-10-27 | 20.86 | 20.89 | 20.86 | 20.89 | +0.19% | 6,201,343 |
| 2025-10-24 | 20.83 | 20.86 | 20.82 | 20.85 | +0.19% | 9,518,406 |
| 2025-10-23 | 20.80 | 20.82 | 20.79 | 20.81 | +0.05% | 9,508,962 |
| 2025-10-22 | 20.79 | 20.81 | 20.77 | 20.80 | +0.14% | 15,326,460 |
| 2025-10-21 | 20.79 | 20.79 | 20.76 | 20.77 | -0.05% | 9,107,038 |
| 2025-10-20 | 20.76 | 20.78 | 20.74 | 20.78 | -0.34% | 12,090,050 |
| 2025-10-17 | 20.83 | 20.86 | 20.82 | 20.85 | +0.14% | 20,116,760 |
| 2025-10-16 | 20.87 | 20.88 | 20.80 | 20.82 | -0.19% | 20,461,359 |
| 2025-10-15 | 20.83 | 20.88 | 20.83 | 20.86 | +0.14% | 11,559,080 |
| 2025-10-14 | 20.82 | 20.85 | 20.79 | 20.83 | -0.05% | 13,139,920 |
| 2025-10-13 | 20.83 | 20.86 | 20.81 | 20.84 | +0.24% | 8,360,526 |
| 2025-10-10 | 20.87 | 20.87 | 20.79 | 20.79 | -0.34% | 24,249,900 |
| 2025-10-09 | 20.90 | 20.90 | 20.86 | 20.86 | -0.19% | 19,092,080 |
| 2025-10-08 | 20.93 | 20.93 | 20.88 | 20.90 | -0.10% | 5,908,035 |
| 2025-10-07 | 20.93 | 20.95 | 20.91 | 20.92 | -0.10% | 5,253,908 |
| 2025-10-06 | 20.95 | 20.95 | 20.92 | 20.94 | +0.00% | 6,301,050 |
| 2025-10-03 | 20.93 | 20.94 | 20.92 | 20.94 | +0.10% | 6,383,688 |
| 2025-10-02 | 20.92 | 20.93 | 20.90 | 20.92 | +0.05% | 8,343,013 |
| 2025-10-01 | 20.91 | 20.93 | 20.90 | 20.91 | -0.10% | 23,968,029 |
| 2025-09-30 | 20.92 | 20.94 | 20.91 | 20.93 | +0.10% | 21,887,760 |
| 2025-09-29 | 20.91 | 20.92 | 20.90 | 20.91 | +0.05% | 4,799,982 |
| 2025-09-26 | 20.91 | 20.91 | 20.88 | 20.90 | +0.05% | 4,664,457 |
| 2025-09-25 | 20.92 | 20.92 | 20.88 | 20.89 | -0.10% | 14,544,770 |
| 2025-09-24 | 20.93 | 20.93 | 20.91 | 20.91 | -0.05% | 4,695,306 |
| 2025-09-23 | 20.92 | 20.93 | 20.90 | 20.92 | +0.00% | 4,919,792 |
| 2025-09-22 | 20.92 | 20.92 | 20.91 | 20.92 | -0.52% | 6,584,839 |
| 2025-09-19 | 21.04 | 21.04 | 21.02 | 21.03 | +0.00% | 6,742,934 |
| 2025-09-18 | 21.02 | 21.04 | 21.02 | 21.03 | +0.10% | 10,732,860 |
| 2025-09-17 | 21.01 | 21.02 | 21.00 | 21.01 | +0.00% | 2,782,556 |
| 2025-09-16 | 21.01 | 21.02 | 21.00 | 21.01 | +0.05% | 4,326,848 |
| 2025-09-15 | 21.00 | 21.01 | 20.98 | 21.00 | +0.10% | 5,565,080 |
| 2025-09-12 | 20.98 | 20.99 | 20.97 | 20.98 | +0.00% | 6,310,098 |
| 2025-09-11 | 20.95 | 20.98 | 20.95 | 20.98 | +0.14% | 3,803,808 |
| 2025-09-10 | 20.98 | 20.98 | 20.95 | 20.95 | -0.05% | 4,967,072 |
| 2025-09-09 | 20.96 | 20.97 | 20.95 | 20.96 | +0.05% | 6,190,706 |
| 2025-09-08 | 20.95 | 20.96 | 20.94 | 20.95 | +0.05% | 4,016,510 |
| 2025-09-05 | 20.94 | 20.95 | 20.93 | 20.94 | +0.05% | 9,552,104 |
| 2025-09-04 | 20.93 | 20.94 | 20.91 | 20.93 | +0.05% | 15,561,720 |
| 2025-09-03 | 20.93 | 20.93 | 20.91 | 20.92 | +0.00% | 4,776,193 |
| 2025-09-02 | 20.90 | 20.92 | 20.90 | 20.92 | +0.00% | 5,081,565 |
| 2025-08-29 | 20.91 | 20.92 | 20.90 | 20.92 | +0.10% | 2,112,642 |
| 2025-08-28 | 20.91 | 20.91 | 20.89 | 20.90 | +0.00% | 2,838,945 |
| 2025-08-27 | 20.88 | 20.91 | 20.87 | 20.90 | +0.00% | 16,880,410 |
| 2025-08-26 | 20.88 | 20.91 | 20.87 | 20.90 | +0.10% | 8,459,650 |
| 2025-08-25 | 20.87 | 20.89 | 20.87 | 20.88 | +0.00% | 4,278,842 |
| 2025-08-22 | 20.86 | 20.89 | 20.85 | 20.88 | +0.19% | 13,453,770 |
| 2025-08-21 | 20.84 | 20.85 | 20.83 | 20.84 | -0.05% | 7,218,278 |
| 2025-08-20 | 20.86 | 20.86 | 20.83 | 20.85 | +0.00% | 8,256,244 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+0.51%). Worst month: Feb (-0.85%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-18
Quick answers
What is Invesco Senior Loan ETF's (BKLN) latest close?
20.54 on 2026-08-18, from the Closelook data lake's daily price record.
What is BKLN's 52-week high and low?
21.07 high and 20.11 low over the trailing 52 weeks, as of 2026-08-18.
What is Invesco Senior Loan ETF's strongest and weakest month historically?
Historically, BKLN's strongest calendar month has been Dec (average +0.51%) and its weakest Feb (average -0.85%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 765 daily bars in the Closelook data lake.