State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.10	40.12	40.00	40.04	40.04	-0.15%	6,170,856
Mar 19, 2026	40.03	40.15	40.02	40.10	40.10	0.05%	3,284,417
Mar 18, 2026	40.08	40.18	39.79	40.08	40.08	-0.20%	2,463,165
Mar 17, 2026	40.05	40.17	40.01	40.16	40.16	0.40%	5,883,267
Mar 16, 2026	39.99	40.08	39.96	40.00	40.00	0.15%	7,697,005
Mar 13, 2026	40.06	40.10	39.92	39.94	39.94	-0.13%	6,810,196
Mar 12, 2026	40.11	40.14	39.97	39.99	39.99	-0.32%	12,213,653
Mar 11, 2026	40.10	40.18	40.09	40.12	40.12	0.07%	4,364,282
Mar 10, 2026	40.07	40.18	40.04	40.09	40.09	0.15%	4,826,899
Mar 9, 2026	39.72	40.04	39.65	40.03	40.03	0.68%	7,247,741
Mar 6, 2026	39.94	39.99	39.73	39.76	39.76	-0.62%	9,174,468
Mar 5, 2026	40.02	40.15	39.90	40.01	40.01	0.02%	10,705,790
Mar 4, 2026	39.70	40.07	39.64	40.00	40.00	0.91%	9,232,220
Mar 3, 2026	39.45	39.67	39.39	39.64	39.64	0.10%	12,504,396
Mar 2, 2026	39.45	39.67	39.39	39.60	39.60	-0.73%	10,936,552
Feb 27, 2026	40.14	40.16	39.84	39.89	39.66	-0.72%	12,392,343
Feb 26, 2026	40.27	40.29	40.15	40.18	39.95	-0.27%	9,488,374
Feb 25, 2026	40.14	40.32	40.14	40.29	40.06	0.32%	9,546,245
Feb 24, 2026	40.31	40.31	40.14	40.16	39.93	-0.37%	9,117,813
Feb 23, 2026	40.60	40.64	40.30	40.31	40.08	-0.76%	6,112,152
Feb 20, 2026	40.63	40.67	40.61	40.62	40.39	0.05%	5,815,847
Feb 19, 2026	40.66	40.67	40.59	40.60	40.37	-0.17%	3,777,808
Feb 18, 2026	40.64	40.70	40.61	40.67	40.44	0.15%	2,351,943
Feb 17, 2026	40.59	40.64	40.59	40.61	40.38	-0.02%	2,610,833
Feb 13, 2026	40.59	40.65	40.57	40.62	40.39	0.12%	3,901,478
Feb 12, 2026	40.73	40.76	40.55	40.57	40.34	-0.34%	7,170,952
Feb 11, 2026	40.68	40.72	40.67	40.71	40.48	0.12%	5,878,552
Feb 10, 2026	40.70	40.71	40.61	40.66	40.43	-0.12%	5,602,534
Feb 9, 2026	40.65	40.73	40.65	40.71	40.48	0.02%	5,429,432
Feb 6, 2026	40.62	40.72	40.60	40.70	40.47	0.32%	8,324,198
Feb 5, 2026	40.63	40.64	40.54	40.57	40.34	-0.17%	8,896,077
Feb 4, 2026	40.75	40.80	40.60	40.64	40.41	-0.37%	10,080,036
Feb 3, 2026	40.89	40.90	40.71	40.79	40.56	-0.24%	8,951,217
Feb 2, 2026	40.76	40.91	40.72	40.89	40.66	-0.17%	11,048,176
Jan 30, 2026	41.06	41.07	40.92	40.96	40.48	-0.24%	14,723,623
Jan 29, 2026	41.23	41.23	41.05	41.06	40.58	-0.36%	5,866,400
Jan 28, 2026	41.25	41.27	41.20	41.21	40.73	-0.10%	3,544,675
Jan 27, 2026	41.28	41.28	41.23	41.25	40.77	-0.02%	14,495,087
Jan 26, 2026	41.32	41.33	41.25	41.26	40.78	-0.15%	3,326,074
Jan 23, 2026	41.36	41.36	41.31	41.32	40.84	-0.07%	3,415,298
Jan 22, 2026	41.35	41.37	41.33	41.35	40.87	0.10%	8,424,502
Jan 21, 2026	41.37	41.39	41.30	41.31	40.83	-0.05%	7,822,582
Jan 20, 2026	41.40	41.41	41.33	41.33	40.85	-0.22%	3,683,337
Jan 16, 2026	41.41	41.44	41.39	41.42	40.93	0.05%	4,342,682
Jan 15, 2026	41.42	41.42	41.39	41.40	40.91	-	3,239,483
Jan 14, 2026	41.41	41.43	41.38	41.40	40.91	-0.02%	2,635,487
Jan 13, 2026	41.41	41.44	41.40	41.41	40.92	-0.02%	2,025,522
Jan 12, 2026	41.41	41.43	41.40	41.42	40.93	-	1,253,260
Jan 9, 2026	41.40	41.42	41.36	41.42	40.93	0.07%	3,464,725
Jan 8, 2026	41.37	41.40	41.36	41.39	40.90	0.07%	4,743,865

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.