MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKLN — Invesco Senior Loan ETF
NYSE ArcaInvesco Senior Loan ETF
$20.48
+0.02(+0.10%)
- O
- 20.45
- H
- 20.50
- L
- 20.45
- V
- 9.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.48
Period Return-0.1%
Period High$21.07
Period Low$20.11
Avg Daily Volume11.52M
Total Trading Days365
BKLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.45 | $20.50 | $20.45 | $20.48 | +$0.02 | +0.10% | 9,656,795 | $20.48 | $20.45 $20.50 |
| Oct 1, 2026 | $20.44 | $20.46 | $20.40 | $20.46 | +$0.03 | +0.15% | 17,914,749 | $20.43 | $20.40 $20.46 |
| Sep 30, 2026 | $20.48 | $20.48 | $20.43 | $20.43 | $-0.03 | -0.15% | 10,547,395 | $20.46 | $20.43 $20.48 |
| Sep 29, 2026 | $20.46 | $20.48 | $20.45 | $20.46 | $-0.01 | -0.05% | 19,167,063 | $20.47 | $20.45 $20.48 |
| Sep 28, 2026 | $20.51 | $20.53 | $20.46 | $20.47 | $-0.06 | -0.29% | 15,552,013 | $20.48 | $20.46 $20.53 |
| Sep 25, 2026 | $20.52 | $20.56 | $20.50 | $20.53 | +$0.02 | +0.10% | 15,035,366 | $20.53 | $20.50 $20.56 |
| Sep 24, 2026 | $20.53 | $20.53 | $20.49 | $20.51 | $-0.02 | -0.10% | 13,856,050 | $20.51 | $20.49 $20.53 |
| Sep 23, 2026 | $20.58 | $20.59 | $20.53 | $20.53 | $-0.04 | -0.19% | 11,370,521 | $20.56 | $20.53 $20.59 |
| Sep 22, 2026 | $20.58 | $20.59 | $20.56 | $20.57 | +$0.01 | +0.05% | 4,379,476 | $20.57 | $20.56 $20.59 |
| Sep 21, 2026 | $20.56 | $20.59 | $20.55 | $20.56 | $-0.10 | -0.48% | 7,779,071 | $20.57 | $20.55 $20.59 |
| Sep 18, 2026 | $20.69 | $20.69 | $20.65 | $20.66 | $-0.02 | -0.10% | 10,366,790 | $20.67 | $20.65 $20.69 |
| Sep 17, 2026 | $20.66 | $20.69 | $20.63 | $20.68 | +$0.05 | +0.24% | 8,968,034 | $20.67 | $20.63 $20.69 |
| Sep 16, 2026 | $20.65 | $20.67 | $20.62 | $20.63 | $-0.02 | -0.10% | 20,714,081 | $20.65 | $20.62 $20.67 |
| Sep 15, 2026 | $20.63 | $20.65 | $20.62 | $20.65 | +$0.04 | +0.19% | 13,672,558 | $20.63 | $20.62 $20.65 |
| Sep 14, 2026 | $20.59 | $20.64 | $20.58 | $20.61 | +$0.02 | +0.10% | 10,080,658 | $20.62 | $20.58 $20.64 |
| Sep 11, 2026 | $20.60 | $20.61 | $20.59 | $20.59 | +$0.00 | +0.00% | 8,482,767 | $20.60 | $20.59 $20.61 |
| Sep 10, 2026 | $20.59 | $20.59 | $20.57 | $20.59 | +$0.00 | +0.00% | 8,192,887 | $20.58 | $20.57 $20.59 |
| Sep 9, 2026 | $20.60 | $20.62 | $20.59 | $20.59 | $-0.01 | -0.05% | 6,580,667 | $20.60 | $20.59 $20.62 |
| Sep 8, 2026 | $20.60 | $20.61 | $20.58 | $20.60 | $-0.01 | -0.05% | 6,899,968 | $20.60 | $20.58 $20.61 |
| Sep 4, 2026 | $20.60 | $20.61 | $20.59 | $20.61 | +$0.02 | +0.10% | 5,566,873 | $20.60 | $20.59 $20.61 |
| Sep 3, 2026 | $20.56 | $20.59 | $20.56 | $20.59 | +$0.03 | +0.15% | 8,894,276 | $20.57 | $20.56 $20.59 |
| Sep 2, 2026 | $20.55 | $20.58 | $20.55 | $20.56 | +$0.01 | +0.05% | 7,788,006 | $20.56 | $20.55 $20.58 |
| Sep 1, 2026 | $20.57 | $20.57 | $20.53 | $20.55 | $-0.02 | -0.10% | 10,403,107 | $20.55 | $20.53 $20.57 |
| Aug 31, 2026 | $20.54 | $20.57 | $20.53 | $20.57 | +$0.05 | +0.24% | 12,188,018 | $20.56 | $20.53 $20.57 |
| Aug 28, 2026 | $20.54 | $20.55 | $20.52 | $20.52 | $-0.01 | -0.05% | 7,589,175 | $20.53 | $20.52 $20.55 |
| Aug 27, 2026 | $20.54 | $20.55 | $20.53 | $20.53 | +$0.00 | +0.00% | 5,832,718 | $20.54 | $20.53 $20.55 |
| Aug 26, 2026 | $20.52 | $20.55 | $20.50 | $20.53 | +$0.02 | +0.10% | 6,461,849 | $20.53 | $20.50 $20.55 |
| Aug 25, 2026 | $20.51 | $20.51 | $20.50 | $20.51 | +$0.01 | +0.05% | 4,484,168 | $20.51 | $20.50 $20.51 |
| Aug 24, 2026 | $20.51 | $20.51 | $20.49 | $20.50 | $-0.10 | -0.49% | 5,619,108 | $20.49 | $20.49 $20.51 |
| Aug 21, 2026 | $20.60 | $20.62 | $20.59 | $20.60 | +$0.01 | +0.05% | 4,231,392 | $20.61 | $20.59 $20.62 |