State Street Blackstone Senior Loan ETF (SRLN)

SRLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	40.27	40.28	40.19	40.22	40.22	-0.17%	1,722,620
Oct 6, 2026	40.25	40.31	40.21	40.29	40.29	0.17%	2,346,023
Oct 5, 2026	40.23	40.30	40.18	40.22	40.22	-0.02%	1,492,356
Oct 2, 2026	40.22	40.27	40.20	40.23	40.23	0.10%	1,749,606
Oct 1, 2026	40.18	40.26	40.06	40.19	40.19	0.11%	9,496,276
Sep 30, 2026	40.48	40.50	40.39	40.39	40.14	-0.17%	3,335,466
Sep 29, 2026	40.50	40.52	40.41	40.46	40.21	-	5,438,814
Sep 28, 2026	40.54	40.58	40.43	40.46	40.21	-0.20%	3,999,891
Sep 25, 2026	40.56	40.56	40.50	40.54	40.29	0.07%	3,895,996
Sep 24, 2026	40.54	40.70	40.48	40.51	40.26	-0.27%	2,417,463
Sep 23, 2026	40.73	40.73	40.62	40.62	40.37	-0.22%	1,897,533
Sep 22, 2026	40.69	40.73	40.68	40.71	40.46	0.05%	1,074,485
Sep 21, 2026	40.66	40.70	40.65	40.69	40.44	0.20%	1,694,339
Sep 18, 2026	40.67	40.72	40.59	40.61	40.36	-0.15%	5,272,918
Sep 17, 2026	40.65	40.68	40.63	40.67	40.42	0.17%	2,424,979
Sep 16, 2026	40.63	40.67	40.59	40.60	40.35	-0.05%	1,983,528
Sep 15, 2026	40.59	40.64	40.58	40.62	40.37	0.10%	1,521,987
Sep 14, 2026	40.54	40.61	40.52	40.58	40.33	0.12%	1,324,287
Sep 11, 2026	40.53	40.56	40.51	40.53	40.28	0.07%	1,754,309
Sep 10, 2026	40.52	40.55	40.48	40.50	40.25	-0.05%	1,396,441
Sep 9, 2026	40.56	40.58	40.49	40.52	40.27	-0.05%	1,541,442
Sep 8, 2026	40.56	40.60	40.33	40.54	40.29	-0.07%	1,558,295
Sep 4, 2026	40.56	40.61	40.52	40.57	40.32	0.10%	1,549,035
Sep 3, 2026	40.50	40.53	40.38	40.53	40.28	0.12%	1,152,252
Sep 2, 2026	40.49	40.54	40.46	40.48	40.23	0.02%	1,901,604
Sep 1, 2026	40.56	40.57	40.46	40.47	40.22	-0.19%	1,992,811
Aug 31, 2026	40.77	40.80	40.75	40.80	40.30	0.07%	2,537,140
Aug 28, 2026	40.77	40.78	40.74	40.77	40.27	-0.02%	778,053
Aug 27, 2026	40.73	40.78	40.70	40.78	40.28	0.17%	1,055,197
Aug 26, 2026	40.68	40.75	40.66	40.71	40.21	0.10%	1,099,529
Aug 25, 2026	40.66	40.69	40.65	40.67	40.17	0.07%	737,501
Aug 24, 2026	40.64	40.64	40.61	40.64	40.14	0.05%	820,413
Aug 21, 2026	40.59	40.64	40.53	40.62	40.12	0.17%	1,136,170
Aug 20, 2026	40.55	40.57	40.54	40.55	40.05	-0.05%	881,713
Aug 19, 2026	40.54	40.65	40.50	40.57	40.07	0.15%	3,012,783
Aug 18, 2026	40.56	40.58	40.50	40.51	40.01	-0.07%	2,648,048
Aug 17, 2026	40.58	40.61	40.54	40.54	40.04	-0.07%	823,150
Aug 14, 2026	40.57	40.61	40.55	40.57	40.07	-0.07%	2,612,599
Aug 13, 2026	40.50	40.61	40.49	40.60	40.10	0.20%	2,422,417
Aug 12, 2026	40.45	40.54	40.43	40.52	40.02	0.20%	1,736,062
Aug 11, 2026	40.43	40.44	40.41	40.44	39.94	0.07%	1,246,914
Aug 10, 2026	40.43	40.46	40.39	40.41	39.91	-0.07%	2,223,223
Aug 7, 2026	40.44	40.46	40.41	40.44	39.94	0.10%	2,451,374
Aug 6, 2026	40.42	40.45	40.37	40.40	39.90	-0.02%	2,139,638
Aug 5, 2026	40.33	40.42	40.31	40.41	39.91	0.27%	2,999,286
Aug 4, 2026	40.28	40.33	40.27	40.30	39.80	0.12%	2,108,645
Aug 3, 2026	40.21	40.26	40.18	40.25	39.76	0.22%	1,675,737
Jul 31, 2026	40.43	40.43	40.38	40.40	39.67	0.02%	742,895
Jul 30, 2026	40.39	40.42	40.34	40.39	39.66	0.10%	2,201,151
Jul 29, 2026	40.39	40.40	40.34	40.35	39.62	-0.07%	975,607

Data Source: S&P Global Market Intelligence Last updated: Oct 7, 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:

Oct 7, 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.