State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.14	40.16	39.84	39.89	39.89	-0.72%	12,392,229
Feb 26, 2026	40.27	40.29	40.15	40.18	40.18	-0.27%	9,487,749
Feb 25, 2026	40.14	40.32	40.14	40.29	40.29	0.32%	9,546,245
Feb 24, 2026	40.31	40.31	40.14	40.16	40.16	-0.37%	9,117,780
Feb 23, 2026	40.60	40.64	40.30	40.31	40.31	-0.76%	6,110,222
Feb 20, 2026	40.63	40.67	40.61	40.62	40.62	0.05%	5,815,847
Feb 19, 2026	40.66	40.67	40.59	40.60	40.60	-0.17%	3,777,512
Feb 18, 2026	40.64	40.70	40.61	40.67	40.67	0.15%	2,351,943
Feb 17, 2026	40.59	40.64	40.59	40.61	40.61	-0.02%	2,610,832
Feb 13, 2026	40.59	40.65	40.57	40.62	40.62	0.12%	3,901,478
Feb 12, 2026	40.73	40.76	40.55	40.57	40.57	-0.34%	7,170,952
Feb 11, 2026	40.68	40.72	40.67	40.71	40.71	0.12%	5,878,134
Feb 10, 2026	40.70	40.71	40.61	40.66	40.66	-0.12%	5,602,505
Feb 9, 2026	40.65	40.73	40.65	40.71	40.71	0.02%	5,429,310
Feb 6, 2026	40.62	40.72	40.60	40.70	40.70	0.32%	8,323,686
Feb 5, 2026	40.63	40.64	40.54	40.57	40.57	-0.17%	8,896,045
Feb 4, 2026	40.75	40.80	40.60	40.64	40.64	-0.37%	10,079,686
Feb 3, 2026	40.89	40.90	40.71	40.79	40.79	-0.24%	8,951,066
Feb 2, 2026	40.76	40.91	40.72	40.89	40.89	-0.17%	11,048,176
Jan 30, 2026	41.06	41.07	40.92	40.96	40.71	-0.24%	14,723,623
Jan 29, 2026	41.23	41.23	41.05	41.06	40.81	-0.36%	5,866,400
Jan 28, 2026	41.25	41.27	41.20	41.21	40.96	-0.10%	3,544,675
Jan 27, 2026	41.28	41.28	41.23	41.25	41.00	-0.02%	14,495,087
Jan 26, 2026	41.32	41.33	41.25	41.26	41.01	-0.15%	3,326,074
Jan 23, 2026	41.36	41.36	41.31	41.32	41.07	-0.07%	3,415,298
Jan 22, 2026	41.35	41.37	41.33	41.35	41.10	0.10%	8,424,502
Jan 21, 2026	41.37	41.39	41.30	41.31	41.06	-0.05%	7,822,582
Jan 20, 2026	41.40	41.41	41.33	41.33	41.08	-0.22%	3,683,337
Jan 16, 2026	41.41	41.44	41.39	41.42	41.17	0.05%	4,342,682
Jan 15, 2026	41.42	41.42	41.39	41.40	41.15	-	3,239,483
Jan 14, 2026	41.41	41.43	41.38	41.40	41.15	-0.02%	2,635,487
Jan 13, 2026	41.41	41.44	41.40	41.41	41.16	-0.02%	2,025,522
Jan 12, 2026	41.41	41.43	41.40	41.42	41.17	-	1,253,260
Jan 9, 2026	41.40	41.42	41.36	41.42	41.17	0.07%	3,464,725
Jan 8, 2026	41.37	41.40	41.36	41.39	41.14	0.07%	4,743,865
Jan 7, 2026	41.37	41.38	41.35	41.36	41.11	-	3,419,800
Jan 6, 2026	41.36	41.37	41.34	41.36	41.11	0.05%	1,274,676
Jan 5, 2026	41.32	41.35	41.31	41.34	41.09	0.10%	1,691,384
Jan 2, 2026	41.30	41.31	41.25	41.30	41.05	0.07%	2,713,422
Dec 31, 2025	41.27	41.29	41.24	41.27	41.02	0.05%	1,724,278
Dec 30, 2025	41.24	41.26	41.22	41.25	41.00	0.05%	2,199,841
Dec 29, 2025	41.23	41.23	41.19	41.23	40.98	0.05%	1,180,988
Dec 26, 2025	41.25	41.28	41.19	41.21	40.96	0.02%	1,253,430
Dec 24, 2025	41.17	41.20	41.17	41.20	40.95	0.10%	874,831
Dec 23, 2025	41.15	41.18	41.14	41.16	40.91	0.05%	2,017,522
Dec 22, 2025	41.14	41.15	41.10	41.14	40.89	0.07%	2,733,905
Dec 19, 2025	41.12	41.15	41.09	41.11	40.86	0.10%	5,588,547
Dec 18, 2025	41.12	41.18	41.05	41.07	40.82	-0.58%	8,852,522
Dec 17, 2025	41.38	41.38	41.31	41.31	40.80	-0.10%	2,649,120
Dec 16, 2025	41.36	41.38	41.33	41.35	40.84	-0.02%	3,593,816

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.