SPDR Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.30	41.30	41.23	41.26	41.26	-0.02%	4,802,301
Nov 6, 2025	41.27	41.28	41.23	41.27	41.27	0.02%	9,138,326
Nov 5, 2025	41.23	41.28	41.21	41.26	41.26	0.02%	3,457,393
Nov 4, 2025	41.20	41.25	41.17	41.25	41.25	-	3,822,382
Nov 3, 2025	41.28	41.28	41.21	41.25	41.25	-0.63%	3,052,999
Oct 31, 2025	41.54	41.54	41.49	41.51	41.23	0.05%	2,515,631
Oct 30, 2025	41.50	41.53	41.47	41.49	41.21	-0.07%	1,901,972
Oct 29, 2025	41.54	41.57	41.49	41.52	41.24	-0.05%	3,485,769
Oct 28, 2025	41.50	41.54	41.47	41.54	41.26	0.14%	2,177,632
Oct 27, 2025	41.41	41.48	41.40	41.48	41.20	0.22%	3,306,526
Oct 24, 2025	41.36	41.41	41.32	41.39	41.11	0.15%	3,977,018
Oct 23, 2025	41.29	41.33	41.29	41.33	41.05	0.12%	2,920,768
Oct 22, 2025	41.27	41.30	41.24	41.28	41.00	0.07%	8,513,106
Oct 21, 2025	41.27	41.29	41.24	41.25	40.97	-0.05%	1,666,132
Oct 20, 2025	41.22	41.29	41.19	41.27	40.99	0.17%	4,031,364
Oct 17, 2025	41.12	41.23	41.10	41.20	40.92	0.24%	5,151,312
Oct 16, 2025	41.16	41.20	41.09	41.10	40.82	-0.05%	9,763,441
Oct 15, 2025	41.10	41.15	41.06	41.12	40.84	0.12%	3,141,469
Oct 14, 2025	41.11	41.11	41.01	41.07	40.79	-0.17%	5,496,964
Oct 13, 2025	41.15	41.16	41.06	41.14	40.86	0.22%	3,289,272
Oct 10, 2025	41.23	41.23	41.04	41.05	40.77	-0.39%	6,374,025
Oct 9, 2025	41.31	41.31	41.20	41.21	40.93	-0.19%	5,030,042
Oct 8, 2025	41.34	41.35	41.28	41.29	41.01	-0.10%	1,754,734
Oct 7, 2025	41.37	41.38	41.32	41.33	41.05	-0.07%	1,928,862
Oct 6, 2025	41.37	41.38	41.36	41.36	41.08	-0.02%	1,268,294
Oct 3, 2025	41.35	41.37	41.32	41.37	41.09	0.10%	5,500,656
Oct 2, 2025	41.35	41.38	41.32	41.33	41.05	0.02%	1,864,050
Oct 1, 2025	41.35	41.36	41.31	41.32	41.04	-0.63%	5,124,410
Sep 30, 2025	41.56	41.59	41.56	41.58	41.05	0.02%	7,352,130
Sep 29, 2025	41.58	41.59	41.55	41.57	41.04	0.05%	1,623,896
Sep 26, 2025	41.57	41.57	41.53	41.55	41.02	0.02%	2,122,594
Sep 25, 2025	41.60	41.60	41.53	41.54	41.01	-0.12%	2,800,699
Sep 24, 2025	41.60	41.61	41.58	41.59	41.06	-	857,217
Sep 23, 2025	41.61	41.63	41.59	41.59	41.06	-0.02%	1,390,431
Sep 22, 2025	41.60	41.60	41.55	41.60	41.07	0.10%	2,699,582
Sep 19, 2025	41.60	41.60	41.54	41.56	41.03	-0.07%	1,800,664
Sep 18, 2025	41.60	41.61	41.59	41.59	41.06	0.05%	5,399,388
Sep 17, 2025	41.62	41.63	41.55	41.57	41.04	-0.05%	8,307,550
Sep 16, 2025	41.60	41.61	41.58	41.59	41.06	0.02%	2,114,513
Sep 15, 2025	41.57	41.59	41.57	41.58	41.05	0.07%	2,388,511
Sep 12, 2025	41.54	41.56	41.53	41.55	41.02	0.05%	1,821,397
Sep 11, 2025	41.51	41.54	41.50	41.53	41.00	0.12%	1,746,134
Sep 10, 2025	41.50	41.50	41.47	41.48	40.95	-	2,309,681
Sep 9, 2025	41.50	41.50	41.46	41.48	40.95	0.02%	3,001,519
Sep 8, 2025	41.48	41.49	41.46	41.47	40.94	0.05%	2,351,208
Sep 5, 2025	41.47	41.47	41.42	41.45	40.92	0.07%	5,434,838
Sep 4, 2025	41.40	41.42	41.37	41.42	40.89	0.12%	2,649,830
Sep 3, 2025	41.38	41.38	41.36	41.37	40.84	0.02%	2,517,664
Sep 2, 2025	41.34	41.36	41.32	41.36	40.83	-0.58%	2,346,894
Aug 29, 2025	41.59	41.62	41.59	41.60	40.81	0.02%	2,296,722

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.