State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	41.39	41.40	41.34	41.36	40.85	0.02%	3,447,965
Dec 12, 2025	41.41	41.41	41.33	41.35	40.84	-0.10%	15,041,907
Dec 11, 2025	41.41	41.43	41.36	41.39	40.88	-	1,772,018
Dec 10, 2025	41.36	41.39	41.34	41.39	40.88	0.07%	3,017,815
Dec 9, 2025	41.37	41.37	41.34	41.36	40.85	0.02%	1,983,398
Dec 8, 2025	41.33	41.36	41.32	41.35	40.84	0.07%	1,306,943
Dec 5, 2025	41.31	41.36	41.30	41.32	40.81	0.07%	3,986,869
Dec 4, 2025	41.24	41.30	41.22	41.29	40.78	0.17%	3,617,900
Dec 3, 2025	41.20	41.23	41.16	41.22	40.71	0.10%	2,150,159
Dec 2, 2025	41.19	41.20	41.16	41.18	40.68	0.05%	4,487,491
Dec 1, 2025	41.21	41.24	41.16	41.16	40.66	-0.80%	6,707,873
Nov 28, 2025	41.42	41.51	41.42	41.49	40.74	0.14%	4,807,835
Nov 26, 2025	41.38	41.44	41.37	41.43	40.68	0.17%	1,491,526
Nov 25, 2025	41.34	41.41	41.31	41.36	40.61	0.07%	7,932,475

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.