BKLN Historical Prices

NYSEARCA: BKLNInvescoBank LoanETFUSD

20.47-0.02 (-0.10%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BKLN price history

The price history for Invesco Senior Loan (BKLN) on this page begins on February 28, 2011, when the stock closed at $25.08; it most recently closed at $20.47 on October 5, 2026. The highest price in this record is $25.36, reached on April 18, 2011; the latest close is 19.3% below that peak. Across the 14 complete calendar years in the table, BKLN finished higher in 4 and lower in 10. Its best year was 2012 (+5.2%) and its worst was 2022 (-7.1%).

Over roughly 16 years the share price changed -18.4%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, BKLN has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

BKLN returns

1 week

+0.15%

1 month

-0.53%

3 months

+0.29%

6 months

-0.34%

Year to date

-2.43%

1 year

-1.96%

3 years

-2.52%

5 years

-7.54%

BKLN price return, excluding dividends.

BKLN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	21.06	20.47	21.07	20.11	-2.57%
2025	21.10	21.01	21.15	20.02	-0.43%
2024	21.14	21.10	21.25	20.61	-0.38%
2023	20.95	21.18	21.27	20.33	+3.17%
2022	22.11	20.53	22.20	20.06	-7.10%
2021	22.45	22.10	22.47	21.76	-0.81%
2020	22.87	22.28	22.92	17.06	-2.58%
2019	22.51	22.87	23.01	22.36	+2.37%
2018	23.10	22.34	23.27	21.59	-3.04%
2017	23.42	23.04	23.46	22.96	-1.37%
2016	22.31	23.36	23.38	21.75	+4.29%
2015	23.92	22.40	24.28	22.02	-6.63%
2014	24.97	23.99	25.00	23.47	-3.65%
2013	25.20	24.90	25.32	24.49	-0.64%
2012	24.07	25.06	25.06	23.60	+5.25%
2011*	25.08	23.81	25.36	22.46	-5.06%

BKLN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	20.49	20.50	20.47	20.49	0.00%	8.25M
Oct 7, 2026	20.53	20.53	20.47	20.49	-0.15%	6.83M
Oct 6, 2026	20.50	20.52	20.50	20.52	+0.15%	8.30M
Oct 5, 2026	20.48	20.50	20.47	20.49	+0.05%	11.99M
Oct 2, 2026	20.45	20.50	20.45	20.48	+0.10%	9.66M
Oct 1, 2026	20.44	20.46	20.40	20.46	+0.15%	17.91M
Sep 30, 2026	20.48	20.48	20.43	20.43	-0.15%	10.55M
Sep 29, 2026	20.46	20.48	20.45	20.46	-0.05%	19.17M
Sep 28, 2026	20.51	20.53	20.46	20.47	-0.29%	15.55M
Sep 25, 2026	20.52	20.56	20.50	20.53	+0.10%	15.04M
Sep 24, 2026	20.53	20.53	20.49	20.51	-0.10%	13.86M
Sep 23, 2026	20.58	20.59	20.53	20.53	-0.19%	11.37M
Sep 22, 2026	20.58	20.59	20.56	20.57	+0.05%	4.38M
Sep 21, 2026	20.56	20.59	20.55	20.56	-0.48%	7.78M
Sep 18, 2026	20.69	20.69	20.65	20.66	-0.10%	10.37M
Sep 17, 2026	20.66	20.69	20.63	20.68	+0.24%	8.97M
Sep 16, 2026	20.65	20.67	20.62	20.63	-0.10%	20.71M
Sep 15, 2026	20.63	20.65	20.62	20.65	+0.19%	13.67M
Sep 14, 2026	20.59	20.64	20.58	20.61	+0.10%	10.08M
Sep 11, 2026	20.60	20.61	20.59	20.59	0.00%	8.48M
Sep 10, 2026	20.59	20.59	20.57	20.59	0.00%	8.19M
Sep 9, 2026	20.60	20.62	20.59	20.59	-0.05%	6.58M
Sep 8, 2026	20.60	20.61	20.58	20.60	-0.05%	6.90M
Sep 4, 2026	20.60	20.61	20.59	20.61	+0.10%	5.57M
Sep 3, 2026	20.56	20.59	20.56	20.59	+0.15%	8.89M
Sep 2, 2026	20.55	20.58	20.55	20.56	+0.05%	7.79M
Sep 1, 2026	20.57	20.57	20.53	20.55	-0.10%	10.40M
Aug 31, 2026	20.54	20.57	20.53	20.57	+0.24%	12.19M
Aug 28, 2026	20.54	20.55	20.52	20.52	-0.05%	7.59M
Aug 27, 2026	20.54	20.55	20.53	20.53	0.00%	5.83M
Aug 26, 2026	20.52	20.55	20.50	20.53	+0.10%	6.46M
Aug 25, 2026	20.51	20.51	20.50	20.51	+0.05%	4.48M
Aug 24, 2026	20.51	20.51	20.49	20.50	-0.49%	5.62M
Aug 21, 2026	20.60	20.62	20.59	20.60	+0.05%	4.23M
Aug 20, 2026	20.59	20.59	20.57	20.59	+0.10%	7.16M
Aug 19, 2026	20.55	20.60	20.55	20.57	+0.15%	7.23M
Aug 18, 2026	20.58	20.58	20.54	20.54	-0.19%	12.18M
Aug 17, 2026	20.57	20.58	20.57	20.58	+0.05%	5.58M
Aug 14, 2026	20.56	20.58	20.56	20.57	0.00%	4.89M
Aug 13, 2026	20.55	20.57	20.55	20.57	+0.15%	8.80M
Aug 12, 2026	20.52	20.55	20.51	20.54	+0.10%	4.08M
Aug 11, 2026	20.51	20.52	20.50	20.52	+0.10%	1.99M
Aug 10, 2026	20.50	20.51	20.49	20.50	0.00%	3.39M
Aug 7, 2026	20.51	20.51	20.49	20.50	0.00%	6.58M
Aug 6, 2026	20.48	20.51	20.48	20.50	+0.10%	7.84M
Aug 5, 2026	20.45	20.50	20.43	20.48	+0.15%	9.95M
Aug 4, 2026	20.43	20.47	20.43	20.45	+0.10%	6.91M
Aug 3, 2026	20.40	20.43	20.40	20.43	+0.20%	6.76M
Jul 31, 2026	20.40	20.40	20.38	20.39	+0.05%	5.70M
Jul 30, 2026	20.39	20.40	20.38	20.38	+0.05%	4.75M
Jul 29, 2026	20.40	20.41	20.36	20.37	-0.15%	6.52M
Jul 28, 2026	20.39	20.40	20.38	20.40	+0.05%	5.46M
Jul 27, 2026	20.39	20.40	20.38	20.39	0.00%	3.66M
Jul 24, 2026	20.38	20.39	20.36	20.39	+0.10%	11.04M
Jul 23, 2026	20.38	20.39	20.34	20.37	-0.05%	9.72M
Jul 22, 2026	20.38	20.41	20.37	20.38	-0.05%	4.40M
Jul 21, 2026	20.40	20.41	20.38	20.39	0.00%	3.18M
Jul 20, 2026	20.40	20.40	20.38	20.39	-0.44%	3.77M
Jul 17, 2026	20.48	20.49	20.45	20.48	+0.05%	7.44M
Jul 16, 2026	20.48	20.49	20.47	20.47	0.00%	5.42M
Jul 15, 2026	20.47	20.48	20.45	20.47	+0.05%	6.43M
Jul 14, 2026	20.45	20.47	20.44	20.46	+0.10%	2.48M
Jul 13, 2026	20.45	20.46	20.43	20.44	0.00%	5.50M
Jul 10, 2026	20.44	20.46	20.43	20.44	+0.05%	3.49M
Jul 9, 2026	20.43	20.45	20.42	20.43	+0.05%	4.82M
Jul 8, 2026	20.42	20.44	20.40	20.42	0.00%	3.56M
Jul 7, 2026	20.41	20.44	20.39	20.42	+0.15%	9.53M
Jul 6, 2026	20.37	20.41	20.36	20.39	+0.20%	11.26M
Jul 2, 2026	20.38	20.40	20.33	20.35	-0.05%	7.01M
Jul 1, 2026	20.35	20.38	20.34	20.36	-0.05%	13.90M
Jun 30, 2026	20.30	20.37	20.29	20.37	+0.34%	15.32M
Jun 29, 2026	20.30	20.32	20.28	20.30	0.00%	5.87M
Jun 26, 2026	20.30	20.33	20.29	20.30	-0.05%	12.25M
Jun 25, 2026	20.32	20.35	20.30	20.31	-0.05%	7.00M
Jun 24, 2026	20.34	20.35	20.31	20.32	-0.10%	21.11M
Jun 23, 2026	20.35	20.36	20.33	20.34	-0.10%	7.85M
Jun 22, 2026	20.39	20.39	20.35	20.36	-0.49%	15.52M
Jun 18, 2026	20.49	20.49	20.45	20.46	-0.05%	6.24M
Jun 17, 2026	20.49	20.51	20.46	20.47	-0.15%	11.31M
Jun 16, 2026	20.48	20.51	20.48	20.50	+0.20%	7.71M
Jun 15, 2026	20.45	20.49	20.45	20.46	+0.15%	10.05M
Jun 12, 2026	20.46	20.46	20.42	20.43	-0.05%	6.23M
Jun 11, 2026	20.42	20.44	20.41	20.44	+0.10%	4.94M
Jun 10, 2026	20.45	20.47	20.41	20.42	-0.24%	12.84M
Jun 9, 2026	20.47	20.50	20.43	20.47	+0.05%	9.64M
Jun 8, 2026	20.46	20.49	20.45	20.46	0.00%	7.90M
Jun 5, 2026	20.51	20.51	20.45	20.46	-0.20%	8.20M
Jun 4, 2026	20.51	20.53	20.49	20.50	-0.05%	8.75M
Jun 3, 2026	20.50	20.52	20.47	20.51	0.00%	12.21M
Jun 2, 2026	20.51	20.53	20.49	20.51	0.00%	5.77M
Jun 1, 2026	20.49	20.53	20.47	20.51	+0.20%	11.51M
May 29, 2026	20.50	20.51	20.46	20.47	-0.10%	9.95M
May 28, 2026	20.49	20.51	20.47	20.49	-0.05%	10.59M
May 27, 2026	20.48	20.50	20.48	20.50	+0.10%	4.22M
May 26, 2026	20.48	20.50	20.47	20.48	+0.05%	10.08M
May 22, 2026	20.48	20.51	20.46	20.47	-0.10%	3.92M
May 21, 2026	20.52	20.52	20.46	20.49	-0.05%	27.40M
May 20, 2026	20.52	20.54	20.50	20.50	0.00%	5.88M
May 19, 2026	20.51	20.52	20.49	20.50	-0.10%	6.78M
May 18, 2026	20.51	20.53	20.51	20.52	-0.44%	8.69M
May 15, 2026	20.65	20.65	20.59	20.61	-0.24%	16.88M
May 14, 2026	20.66	20.67	20.64	20.66	+0.05%	7.65M
May 13, 2026	20.63	20.66	20.63	20.65	+0.05%	5.03M
May 12, 2026	20.66	20.66	20.62	20.64	-0.05%	4.72M
May 11, 2026	20.66	20.68	20.64	20.65	0.00%	9.15M
May 8, 2026	20.65	20.66	20.63	20.65	-0.05%	7.10M
May 7, 2026	20.65	20.66	20.62	20.66	+0.10%	9.19M
May 6, 2026	20.65	20.66	20.62	20.64	+0.05%	8.93M
May 5, 2026	20.62	20.63	20.60	20.63	+0.15%	10.05M
May 4, 2026	20.60	20.60	20.57	20.60	+0.10%	14.42M
May 1, 2026	20.59	20.61	20.56	20.58	0.00%	10.98M
Apr 30, 2026	20.59	20.59	20.56	20.58	0.00%	6.24M
Apr 29, 2026	20.56	20.58	20.53	20.58	+0.19%	23.03M
Apr 28, 2026	20.53	20.56	20.52	20.54	-0.10%	7.38M
Apr 27, 2026	20.54	20.57	20.52	20.56	+0.19%	5.28M
Apr 24, 2026	20.52	20.55	20.51	20.52	0.00%	8.09M
Apr 23, 2026	20.57	20.57	20.50	20.52	-0.15%	14.15M
Apr 22, 2026	20.58	20.58	20.54	20.55	0.00%	5.91M
Apr 21, 2026	20.57	20.58	20.47	20.55	-0.10%	4.95M
Apr 20, 2026	20.56	20.58	20.55	20.57	-0.48%	7.88M
Apr 17, 2026	20.57	20.68	20.57	20.67	+0.58%	18.06M
Apr 16, 2026	20.56	20.59	20.53	20.55	+0.05%	9.15M
Apr 15, 2026	20.56	20.57	20.53	20.54	0.00%	16.38M
Apr 14, 2026	20.52	20.57	20.51	20.54	+0.15%	16.05M
Apr 13, 2026	20.49	20.52	20.46	20.51	+0.10%	9.25M
Apr 10, 2026	20.55	20.57	20.48	20.49	-0.34%	19.16M
Apr 9, 2026	20.58	20.60	20.52	20.56	-0.19%	17.66M
Apr 8, 2026	20.53	20.61	20.53	20.60	+0.49%	11.96M
Apr 7, 2026	20.48	20.50	20.46	20.50	+0.10%	5.50M
Apr 6, 2026	20.47	20.50	20.45	20.48	0.00%	5.55M
Apr 2, 2026	20.42	20.49	20.38	20.48	+0.15%	5.74M
Apr 1, 2026	20.43	20.48	20.43	20.45	+0.20%	12.64M
Mar 31, 2026	20.37	20.47	20.29	20.41	+0.49%	17.74M
Mar 30, 2026	20.40	20.40	20.31	20.31	-0.10%	15.59M
Mar 27, 2026	20.46	20.46	20.32	20.33	-0.73%	19.67M
Mar 26, 2026	20.47	20.51	20.45	20.48	-0.10%	23.65M
Mar 25, 2026	20.48	20.51	20.44	20.50	+0.24%	25.94M
Mar 24, 2026	20.45	20.47	20.44	20.45	-0.10%	17.18M
Mar 23, 2026	20.41	20.49	20.41	20.47	-0.10%	27.96M
Mar 20, 2026	20.53	20.57	20.47	20.49	-0.24%	25.08M
Mar 19, 2026	20.50	20.56	20.48	20.54	+0.05%	16.28M
Mar 18, 2026	20.52	20.57	20.52	20.53	-0.05%	15.51M
Mar 17, 2026	20.53	20.57	20.50	20.54	+0.34%	34.81M
Mar 16, 2026	20.52	20.55	20.47	20.47	+0.05%	30.01M
Mar 13, 2026	20.50	20.53	20.45	20.46	-0.20%	9.68M
Mar 12, 2026	20.52	20.55	20.48	20.50	-0.19%	31.84M
Mar 11, 2026	20.52	20.56	20.51	20.54	+0.15%	22.02M
Mar 10, 2026	20.50	20.56	20.49	20.51	0.00%	22.62M
Mar 9, 2026	20.34	20.52	20.31	20.51	+0.74%	36.89M
Mar 6, 2026	20.43	20.44	20.32	20.36	-0.44%	40.48M
Mar 5, 2026	20.45	20.53	20.37	20.45	+0.05%	42.99M
Mar 4, 2026	20.29	20.46	20.27	20.44	+0.94%	52.23M
Mar 3, 2026	20.14	20.26	20.12	20.25	+0.20%	32.01M
Mar 2, 2026	20.11	20.28	20.11	20.21	0.00%	48.09M
Feb 27, 2026	20.34	20.34	20.18	20.21	-0.64%	39.91M
Feb 26, 2026	20.41	20.41	20.34	20.34	-0.39%	29.67M
Feb 25, 2026	20.34	20.42	20.34	20.42	+0.25%	62.24M
Feb 24, 2026	20.40	20.41	20.33	20.37	-0.10%	50.33M
Feb 23, 2026	20.55	20.55	20.38	20.39	-1.21%	43.44M
Feb 20, 2026	20.65	20.67	20.62	20.64	0.00%	33.50M
Feb 19, 2026	20.69	20.69	20.63	20.64	-0.15%	17.01M
Feb 18, 2026	20.67	20.70	20.65	20.67	+0.10%	17.70M
Feb 17, 2026	20.65	20.67	20.64	20.65	+0.05%	13.86M
Feb 13, 2026	20.63	20.66	20.62	20.64	+0.10%	9.93M
Feb 12, 2026	20.70	20.71	20.60	20.62	-0.29%	26.45M
Feb 11, 2026	20.69	20.70	20.67	20.68	+0.05%	7.62M
Feb 10, 2026	20.69	20.69	20.62	20.67	-0.05%	21.18M
Feb 9, 2026	20.68	20.70	20.66	20.68	0.00%	24.78M
Feb 6, 2026	20.64	20.68	20.62	20.68	+0.39%	17.91M
Feb 5, 2026	20.62	20.66	20.60	20.60	-0.19%	28.33M
Feb 4, 2026	20.70	20.72	20.60	20.64	-0.34%	40.05M
Feb 3, 2026	20.79	20.80	20.68	20.71	-0.29%	20.98M
Feb 2, 2026	20.73	20.79	20.70	20.77	+0.14%	17.88M
Jan 30, 2026	20.72	20.74	20.67	20.74	+0.05%	40.89M
Jan 29, 2026	20.81	20.81	20.73	20.73	-0.34%	39.62M
Jan 28, 2026	20.84	20.84	20.80	20.80	-0.10%	7.61M
Jan 27, 2026	20.85	20.85	20.82	20.82	-0.10%	18.78M
Jan 26, 2026	20.88	20.88	20.83	20.84	-0.19%	20.60M
Jan 23, 2026	20.90	20.91	20.87	20.88	-0.10%	16.81M
Jan 22, 2026	20.90	20.91	20.88	20.90	+0.10%	7.96M
Jan 21, 2026	20.94	20.94	20.87	20.88	-0.19%	29.73M
Jan 20, 2026	20.94	20.94	20.89	20.92	-0.66%	16.06M
Jan 16, 2026	21.05	21.06	21.04	21.06	+0.10%	15.99M
Jan 15, 2026	21.05	21.05	21.03	21.04	0.00%	8.92M
Jan 14, 2026	21.06	21.06	21.03	21.04	-0.09%	10.10M
Jan 13, 2026	21.07	21.07	21.05	21.06	0.00%	10.90M
Jan 12, 2026	21.06	21.07	21.04	21.06	0.00%	10.36M
Jan 9, 2026	21.05	21.06	21.03	21.06	+0.05%	12.66M
Jan 8, 2026	21.04	21.05	21.02	21.05	+0.05%	19.59M
Jan 7, 2026	21.05	21.05	21.03	21.04	0.00%	7.38M
Jan 6, 2026	21.03	21.04	21.02	21.04	+0.05%	8.61M
Jan 5, 2026	21.03	21.03	21.01	21.03	+0.10%	12.11M
Jan 2, 2026	21.00	21.02	20.99	21.01	+0.05%	6.38M
Dec 31, 2025	21.01	21.01	20.99	21.00	0.00%	6.10M
Dec 30, 2025	20.99	21.01	20.98	21.00	+0.10%	13.74M
Dec 29, 2025	20.98	20.99	20.97	20.98	-0.05%	2.66M
Dec 26, 2025	20.97	20.99	20.96	20.99	+0.10%	2.63M
Dec 24, 2025	20.95	20.98	20.94	20.97	+0.05%	5.64M
Dec 23, 2025	20.92	20.96	20.92	20.96	+0.10%	6.84M
Dec 22, 2025	20.93	20.95	20.91	20.94	-0.33%	12.41M
Dec 19, 2025	21.00	21.04	21.00	21.01	+0.05%	9.09M
Dec 18, 2025	21.00	21.02	20.98	21.00	+0.10%	19.38M
Dec 17, 2025	21.01	21.02	20.97	20.98	-0.19%	7.68M
Dec 16, 2025	21.01	21.02	21.00	21.02	0.00%	8.13M
Dec 15, 2025	21.02	21.02	21.01	21.02	+0.05%	2.65M
Dec 12, 2025	21.01	21.02	20.99	21.01	0.00%	8.23M
Dec 11, 2025	21.00	21.01	20.98	21.01	0.00%	6.21M
Dec 10, 2025	20.99	21.01	20.98	21.01	+0.10%	7.13M
Dec 9, 2025	20.99	20.99	20.98	20.99	+0.05%	2.70M
Dec 8, 2025	20.98	20.99	20.97	20.98	+0.10%	3.87M
Dec 5, 2025	20.95	20.98	20.95	20.96	+0.05%	7.36M
Dec 4, 2025	20.93	20.96	20.91	20.95	+0.19%	5.71M
Dec 3, 2025	20.90	20.92	20.88	20.91	+0.10%	8.65M
Dec 2, 2025	20.91	20.91	20.89	20.89	-0.05%	11.43M
Dec 1, 2025	20.90	20.92	20.89	20.90	-0.10%	13.93M
Nov 28, 2025	20.89	20.94	20.89	20.92	+0.14%	16.31M
Nov 26, 2025	20.88	20.92	20.88	20.89	+0.05%	13.73M
Nov 25, 2025	20.86	20.88	20.85	20.88	+0.19%	4.84M
Nov 24, 2025	20.83	20.86	20.82	20.84	-0.43%	8.68M
Nov 21, 2025	20.94	20.94	20.91	20.93	+0.10%	18.10M
Nov 20, 2025	20.94	20.96	20.91	20.91	-0.05%	12.57M
Nov 19, 2025	20.94	20.95	20.92	20.92	0.00%	11.94M
Nov 18, 2025	20.95	20.95	20.91	20.92	-0.14%	8.65M
Nov 17, 2025	20.95	20.96	20.92	20.95	0.00%	11.57M
Nov 14, 2025	20.94	20.96	20.92	20.95	0.00%	11.87M
Nov 13, 2025	20.96	20.97	20.93	20.95	-0.05%	6.56M
Nov 12, 2025	20.96	20.98	20.95	20.96	-0.05%	9.79M
Nov 11, 2025	20.97	20.98	20.96	20.97	+0.05%	1.96M
Nov 10, 2025	20.95	20.97	20.93	20.96	+0.14%	6.19M
Nov 7, 2025	20.94	20.95	20.91	20.93	0.00%	8.85M
Nov 6, 2025	20.93	20.94	20.91	20.93	+0.10%	12.72M
Nov 5, 2025	20.90	20.94	20.90	20.91	0.00%	7.19M
Nov 4, 2025	20.90	20.92	20.88	20.91	+0.05%	10.60M
Nov 3, 2025	20.92	20.92	20.90	20.90	0.00%	6.41M
Oct 31, 2025	20.91	20.91	20.89	20.90	+0.05%	3.24M
Oct 30, 2025	20.90	20.90	20.88	20.89	-0.05%	3.09M
Oct 29, 2025	20.91	20.92	20.88	20.90	-0.05%	5.55M
Oct 28, 2025	20.88	20.92	20.88	20.91	+0.10%	4.37M
Oct 27, 2025	20.86	20.89	20.86	20.89	+0.19%	6.20M
Oct 24, 2025	20.83	20.86	20.82	20.85	+0.19%	9.52M
Oct 23, 2025	20.80	20.82	20.79	20.81	+0.05%	9.51M
Oct 22, 2025	20.79	20.81	20.77	20.80	+0.14%	15.33M
Oct 21, 2025	20.79	20.79	20.76	20.77	-0.05%	9.11M
Oct 20, 2025	20.76	20.78	20.74	20.78	-0.34%	12.09M
Oct 17, 2025	20.83	20.86	20.82	20.85	+0.14%	20.12M
Oct 16, 2025	20.87	20.88	20.81	20.82	-0.19%	20.46M
Oct 15, 2025	20.83	20.88	20.83	20.86	+0.14%	11.56M
Oct 14, 2025	20.82	20.85	20.79	20.83	-0.05%	13.14M
Oct 13, 2025	20.83	20.86	20.81	20.84	+0.24%	8.36M
Oct 10, 2025	20.87	20.87	20.79	20.79	-0.34%	24.25M
Oct 9, 2025	20.90	20.90	20.86	20.86	-0.19%	19.09M
Oct 8, 2025	20.93	20.93	20.88	20.90	—	5.91M