State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.31	40.37	40.31	40.35	40.35	0.07%	909,329
Jul 9, 2026	40.28	40.32	40.24	40.32	40.32	0.20%	986,333
Jul 8, 2026	40.25	40.27	40.24	40.24	40.24	-0.10%	1,757,917
Jul 7, 2026	40.26	40.32	40.24	40.28	40.28	0.05%	2,148,161
Jul 6, 2026	40.15	40.27	40.15	40.26	40.26	0.27%	2,476,132
Jul 2, 2026	40.13	40.19	40.08	40.15	40.15	0.25%	1,154,607
Jul 1, 2026	40.08	40.12	40.04	40.05	40.05	-0.02%	2,438,960
Jun 30, 2026	40.21	40.30	40.17	40.29	40.06	0.25%	1,690,809
Jun 29, 2026	40.20	40.21	40.17	40.19	39.96	0.05%	1,268,211
Jun 26, 2026	40.22	40.24	40.15	40.17	39.94	-0.05%	1,375,400
Jun 25, 2026	40.25	40.25	40.17	40.19	39.96	-	1,692,503
Jun 24, 2026	40.29	40.29	40.18	40.19	39.96	-0.20%	3,124,289
Jun 23, 2026	40.32	40.33	40.24	40.27	40.04	-0.15%	2,548,846
Jun 22, 2026	40.38	40.40	40.31	40.33	40.10	-0.12%	2,862,148
Jun 18, 2026	40.38	40.40	40.34	40.38	40.15	0.10%	631,065
Jun 17, 2026	40.38	40.39	40.31	40.34	40.11	-0.05%	645,535
Jun 16, 2026	40.39	40.43	40.36	40.36	40.13	-0.07%	1,582,711
Jun 15, 2026	40.34	40.42	40.31	40.39	40.16	0.27%	1,806,320
Jun 12, 2026	40.33	40.35	40.25	40.28	40.05	-	2,908,328
Jun 11, 2026	40.26	40.29	40.22	40.28	40.05	0.12%	2,698,493
Jun 10, 2026	40.30	40.31	40.22	40.23	40.00	-0.27%	3,113,126
Jun 9, 2026	40.33	40.39	40.28	40.34	40.11	0.02%	1,542,744
Jun 8, 2026	40.31	40.35	40.30	40.33	40.10	0.07%	2,446,589
Jun 5, 2026	40.40	40.40	40.30	40.30	40.07	-0.17%	2,017,462
Jun 4, 2026	40.38	40.40	40.35	40.37	40.14	0.05%	2,064,477
Jun 3, 2026	40.41	40.42	40.33	40.35	40.12	-0.12%	2,288,043
Jun 2, 2026	40.41	40.43	40.36	40.40	40.17	0.07%	1,245,924
Jun 1, 2026	40.37	40.42	40.33	40.37	40.14	0.13%	2,162,558
May 29, 2026	40.60	40.62	40.54	40.55	40.09	-0.05%	3,166,972
May 28, 2026	40.58	40.60	40.56	40.57	40.11	-0.02%	3,677,685
May 27, 2026	40.55	40.60	40.55	40.58	40.12	0.07%	986,940
May 26, 2026	40.53	40.56	40.51	40.55	40.09	0.22%	1,095,711
May 22, 2026	40.55	40.58	40.45	40.46	40.00	-0.10%	2,082,624
May 21, 2026	40.49	40.53	40.47	40.50	40.04	-	1,209,594
May 20, 2026	40.50	40.56	40.46	40.50	40.04	0.02%	1,299,746
May 19, 2026	40.52	40.54	40.46	40.49	40.03	-0.05%	3,671,890
May 18, 2026	40.52	40.56	40.48	40.51	40.05	-	4,052,046
May 15, 2026	40.59	40.63	40.46	40.51	40.05	-0.17%	3,882,448
May 14, 2026	40.59	40.62	40.58	40.58	40.12	-0.02%	1,105,530
May 13, 2026	40.55	40.61	40.53	40.59	40.12	0.02%	1,646,046
May 12, 2026	40.62	40.64	40.53	40.58	40.12	-0.07%	2,911,706
May 11, 2026	40.60	40.65	40.58	40.61	40.14	0.07%	1,018,375
May 8, 2026	40.60	40.61	40.57	40.58	40.12	0.10%	1,363,943
May 7, 2026	40.58	40.60	40.53	40.54	40.08	0.02%	2,017,822
May 6, 2026	40.54	40.57	40.49	40.53	40.07	0.15%	3,279,238
May 5, 2026	40.48	40.51	40.45	40.47	40.01	-0.02%	2,553,219
May 4, 2026	40.46	40.49	40.43	40.48	40.02	-	2,397,472
May 1, 2026	40.42	40.49	40.42	40.48	40.02	0.26%	2,803,682
Apr 30, 2026	40.60	40.63	40.58	40.60	39.91	0.05%	1,707,455
Apr 29, 2026	40.58	40.61	40.54	40.58	39.89	-	815,678

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

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.