State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.31	41.36	41.30	41.32	41.32	0.07%	3,986,869
Dec 4, 2025	41.24	41.30	41.22	41.29	41.29	0.17%	3,617,900
Dec 3, 2025	41.20	41.23	41.16	41.22	41.22	0.10%	2,150,159
Dec 2, 2025	41.19	41.20	41.16	41.18	41.18	0.05%	4,487,491
Dec 1, 2025	41.21	41.24	41.16	41.16	41.16	-0.80%	6,707,873
Nov 28, 2025	41.42	41.51	41.42	41.49	41.24	0.14%	4,807,835
Nov 26, 2025	41.38	41.44	41.37	41.43	41.18	0.17%	1,491,526
Nov 25, 2025	41.34	41.41	41.31	41.36	41.11	0.07%	7,932,475
Nov 24, 2025	41.25	41.34	41.24	41.33	41.08	0.27%	3,657,187
Nov 21, 2025	41.24	41.25	41.20	41.22	40.97	0.02%	2,452,215
Nov 20, 2025	41.27	41.30	41.20	41.21	40.96	-0.02%	5,788,832
Nov 19, 2025	41.22	41.25	41.18	41.22	40.97	0.05%	4,692,395
Nov 18, 2025	41.24	41.26	41.16	41.20	40.95	-	4,019,734
Nov 17, 2025	41.29	41.31	41.19	41.20	40.95	-0.19%	6,815,826
Nov 14, 2025	41.30	41.30	41.25	41.28	41.03	-0.10%	5,880,797
Nov 13, 2025	41.34	41.35	41.30	41.32	41.07	-0.07%	3,242,984
Nov 12, 2025	41.32	41.36	41.31	41.35	41.10	0.02%	4,266,598
Nov 11, 2025	41.31	41.35	41.31	41.34	41.09	0.07%	694,527
Nov 10, 2025	41.31	41.31	41.29	41.31	41.06	0.12%	2,717,274
Nov 7, 2025	41.30	41.30	41.23	41.26	41.01	-0.02%	4,802,402
Nov 6, 2025	41.27	41.28	41.23	41.27	41.02	0.02%	9,138,326
Nov 5, 2025	41.23	41.28	41.21	41.26	41.01	0.02%	3,457,406
Nov 4, 2025	41.20	41.25	41.17	41.25	41.00	-	3,822,382
Nov 3, 2025	41.28	41.28	41.21	41.25	41.00	-0.63%	3,052,999
Oct 31, 2025	41.54	41.54	41.49	41.51	40.98	0.05%	2,515,631
Oct 30, 2025	41.50	41.53	41.47	41.49	40.96	-0.07%	1,901,972
Oct 29, 2025	41.54	41.57	41.49	41.52	40.99	-0.05%	3,485,769
Oct 28, 2025	41.50	41.54	41.47	41.54	41.01	0.14%	2,177,632
Oct 27, 2025	41.41	41.48	41.40	41.48	40.95	0.22%	3,306,526
Oct 24, 2025	41.36	41.41	41.32	41.39	40.86	0.15%	3,977,018
Oct 23, 2025	41.29	41.33	41.29	41.33	40.80	0.12%	2,920,768
Oct 22, 2025	41.27	41.30	41.24	41.28	40.75	0.07%	8,513,106
Oct 21, 2025	41.27	41.29	41.24	41.25	40.72	-0.05%	1,666,132
Oct 20, 2025	41.22	41.29	41.19	41.27	40.74	0.17%	4,031,364
Oct 17, 2025	41.12	41.23	41.10	41.20	40.67	0.24%	5,151,312
Oct 16, 2025	41.16	41.20	41.09	41.10	40.58	-0.05%	9,763,441
Oct 15, 2025	41.10	41.15	41.06	41.12	40.59	0.12%	3,141,469
Oct 14, 2025	41.11	41.11	41.01	41.07	40.55	-0.17%	5,496,964
Oct 13, 2025	41.15	41.16	41.06	41.14	40.61	0.22%	3,289,272
Oct 10, 2025	41.23	41.23	41.04	41.05	40.53	-0.39%	6,374,025
Oct 9, 2025	41.31	41.31	41.20	41.21	40.68	-0.19%	5,030,042
Oct 8, 2025	41.34	41.35	41.28	41.29	40.76	-0.10%	1,754,734
Oct 7, 2025	41.37	41.38	41.32	41.33	40.80	-0.07%	1,928,862
Oct 6, 2025	41.37	41.38	41.36	41.36	40.83	-0.02%	1,268,294
Oct 3, 2025	41.35	41.37	41.32	41.37	40.84	0.10%	5,500,656
Oct 2, 2025	41.35	41.38	41.32	41.33	40.80	0.02%	1,864,050
Oct 1, 2025	41.35	41.36	41.31	41.32	40.79	-0.63%	5,124,410
Sep 30, 2025	41.56	41.59	41.56	41.58	40.80	0.02%	7,352,130
Sep 29, 2025	41.58	41.59	41.55	41.57	40.79	0.05%	1,623,896
Sep 26, 2025	41.57	41.57	41.53	41.55	40.77	0.02%	2,122,594

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.