State Street Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
40.00
+0.36 (0.91%)
At close: Mar 4, 2026, 4:00 PM EST
40.01
+0.01 (0.01%)
After-hours: Mar 4, 2026, 8:00 PM EST
SRLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 41.37 | 41.38 | 41.35 | 41.36 | 40.88 | - | 3,419,800 |
| Jan 6, 2026 | 41.36 | 41.37 | 41.34 | 41.36 | 40.88 | 0.05% | 1,274,676 |
| Jan 5, 2026 | 41.32 | 41.35 | 41.31 | 41.34 | 40.86 | 0.10% | 1,691,384 |
| Jan 2, 2026 | 41.30 | 41.31 | 41.25 | 41.30 | 40.82 | 0.07% | 2,713,422 |
| Dec 31, 2025 | 41.27 | 41.29 | 41.24 | 41.27 | 40.79 | 0.05% | 1,724,278 |
| Dec 30, 2025 | 41.24 | 41.26 | 41.22 | 41.25 | 40.77 | 0.05% | 2,199,841 |
| Dec 29, 2025 | 41.23 | 41.23 | 41.19 | 41.23 | 40.75 | 0.05% | 1,180,988 |
| Dec 26, 2025 | 41.25 | 41.28 | 41.19 | 41.21 | 40.73 | 0.02% | 1,253,430 |
| Dec 24, 2025 | 41.17 | 41.20 | 41.17 | 41.20 | 40.72 | 0.10% | 874,831 |
| Dec 23, 2025 | 41.15 | 41.18 | 41.14 | 41.16 | 40.68 | 0.05% | 2,017,522 |
| Dec 22, 2025 | 41.14 | 41.15 | 41.10 | 41.14 | 40.66 | 0.07% | 2,733,905 |
| Dec 19, 2025 | 41.12 | 41.15 | 41.09 | 41.11 | 40.63 | 0.10% | 5,588,547 |
| Dec 18, 2025 | 41.12 | 41.18 | 41.05 | 41.07 | 40.59 | -0.58% | 8,852,522 |
| Dec 17, 2025 | 41.38 | 41.38 | 41.31 | 41.31 | 40.57 | -0.10% | 2,649,120 |
| Dec 16, 2025 | 41.36 | 41.38 | 41.33 | 41.35 | 40.61 | -0.02% | 3,593,816 |
| Dec 15, 2025 | 41.39 | 41.40 | 41.34 | 41.36 | 40.62 | 0.02% | 3,447,965 |
| Dec 12, 2025 | 41.41 | 41.41 | 41.33 | 41.35 | 40.61 | -0.10% | 15,041,907 |
| Dec 11, 2025 | 41.41 | 41.43 | 41.36 | 41.39 | 40.65 | - | 1,772,018 |
| Dec 10, 2025 | 41.36 | 41.39 | 41.34 | 41.39 | 40.65 | 0.07% | 3,017,815 |
| Dec 9, 2025 | 41.37 | 41.37 | 41.34 | 41.36 | 40.62 | 0.02% | 1,983,398 |
| Dec 8, 2025 | 41.33 | 41.36 | 41.32 | 41.35 | 40.61 | 0.07% | 1,306,943 |
| Dec 5, 2025 | 41.31 | 41.36 | 41.30 | 41.32 | 40.58 | 0.07% | 3,986,869 |
| Dec 4, 2025 | 41.24 | 41.30 | 41.22 | 41.29 | 40.55 | 0.17% | 3,617,900 |
| Dec 3, 2025 | 41.20 | 41.23 | 41.16 | 41.22 | 40.48 | 0.10% | 2,150,159 |
| Dec 2, 2025 | 41.19 | 41.20 | 41.16 | 41.18 | 40.44 | 0.05% | 4,487,491 |
| Dec 1, 2025 | 41.21 | 41.24 | 41.16 | 41.16 | 40.42 | -0.80% | 6,707,873 |
| Nov 28, 2025 | 41.42 | 41.51 | 41.42 | 41.49 | 40.50 | 0.14% | 4,807,835 |
| Nov 26, 2025 | 41.38 | 41.44 | 41.37 | 41.43 | 40.44 | 0.17% | 1,491,526 |
| Nov 25, 2025 | 41.34 | 41.41 | 41.31 | 41.36 | 40.38 | 0.07% | 7,932,475 |
| Nov 24, 2025 | 41.25 | 41.34 | 41.24 | 41.33 | 40.35 | 0.27% | 3,657,187 |
| Nov 21, 2025 | 41.24 | 41.25 | 41.20 | 41.22 | 40.24 | 0.02% | 2,452,215 |
| Nov 20, 2025 | 41.27 | 41.30 | 41.20 | 41.21 | 40.23 | -0.02% | 5,788,832 |
| Nov 19, 2025 | 41.22 | 41.25 | 41.18 | 41.22 | 40.24 | 0.05% | 4,692,395 |
| Nov 18, 2025 | 41.24 | 41.26 | 41.16 | 41.20 | 40.22 | - | 4,019,734 |
| Nov 17, 2025 | 41.29 | 41.31 | 41.19 | 41.20 | 40.22 | -0.19% | 6,815,826 |
| Nov 14, 2025 | 41.30 | 41.30 | 41.25 | 41.28 | 40.30 | -0.10% | 5,880,797 |
| Nov 13, 2025 | 41.34 | 41.35 | 41.30 | 41.32 | 40.34 | -0.07% | 3,242,984 |
| Nov 12, 2025 | 41.32 | 41.36 | 41.31 | 41.35 | 40.37 | 0.02% | 4,266,598 |
| Nov 11, 2025 | 41.31 | 41.35 | 41.31 | 41.34 | 40.36 | 0.07% | 694,527 |
| Nov 10, 2025 | 41.31 | 41.31 | 41.29 | 41.31 | 40.33 | 0.12% | 2,717,274 |
| Nov 7, 2025 | 41.30 | 41.30 | 41.23 | 41.26 | 40.28 | -0.02% | 4,802,402 |
| Nov 6, 2025 | 41.27 | 41.28 | 41.23 | 41.27 | 40.29 | 0.02% | 9,138,326 |
| Nov 5, 2025 | 41.23 | 41.28 | 41.21 | 41.26 | 40.28 | 0.02% | 3,457,406 |
| Nov 4, 2025 | 41.20 | 41.25 | 41.17 | 41.25 | 40.27 | - | 3,822,382 |
| Nov 3, 2025 | 41.28 | 41.28 | 41.21 | 41.25 | 40.27 | -0.63% | 3,052,999 |
| Oct 31, 2025 | 41.54 | 41.54 | 41.49 | 41.51 | 40.25 | 0.05% | 2,515,631 |
| Oct 30, 2025 | 41.50 | 41.53 | 41.47 | 41.49 | 40.23 | -0.07% | 1,901,972 |
| Oct 29, 2025 | 41.54 | 41.57 | 41.49 | 41.52 | 40.26 | -0.05% | 3,485,769 |
| Oct 28, 2025 | 41.50 | 41.54 | 41.47 | 41.54 | 40.28 | 0.14% | 2,177,632 |
| Oct 27, 2025 | 41.41 | 41.48 | 41.40 | 41.48 | 40.22 | 0.22% | 3,306,526 |
| Oct 24, 2025 | 41.36 | 41.41 | 41.32 | 41.39 | 40.13 | 0.15% | 3,977,018 |
| Oct 23, 2025 | 41.29 | 41.33 | 41.29 | 41.33 | 40.07 | 0.12% | 2,920,768 |
| Oct 22, 2025 | 41.27 | 41.30 | 41.24 | 41.28 | 40.02 | 0.07% | 8,513,106 |
| Oct 21, 2025 | 41.27 | 41.29 | 41.24 | 41.25 | 39.99 | -0.05% | 1,666,132 |
| Oct 20, 2025 | 41.22 | 41.29 | 41.19 | 41.27 | 40.01 | 0.17% | 4,031,364 |
| Oct 17, 2025 | 41.12 | 41.23 | 41.10 | 41.20 | 39.95 | 0.24% | 5,151,312 |
| Oct 16, 2025 | 41.16 | 41.20 | 41.09 | 41.10 | 39.85 | -0.05% | 9,763,441 |
| Oct 15, 2025 | 41.10 | 41.15 | 41.06 | 41.12 | 39.87 | 0.12% | 3,141,469 |
| Oct 14, 2025 | 41.11 | 41.11 | 41.01 | 41.07 | 39.82 | -0.17% | 5,496,964 |
| Oct 13, 2025 | 41.15 | 41.16 | 41.06 | 41.14 | 39.89 | 0.22% | 3,289,272 |
| Oct 10, 2025 | 41.23 | 41.23 | 41.04 | 41.05 | 39.80 | -0.39% | 6,374,025 |
| Oct 9, 2025 | 41.31 | 41.31 | 41.20 | 41.21 | 39.96 | -0.19% | 5,030,042 |