State Street Blackstone Senior Loan ETF (SRLN)
NYSEARCA: SRLN · Real-Time Price · USD
41.32
+0.03 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
41.50
+0.18 (0.44%)
After-hours: Dec 5, 2025, 8:00 PM EST
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 |
| Sep 25, 2025 | 41.60 | 41.60 | 41.53 | 41.54 | 40.76 | -0.12% | 2,800,699 |
| Sep 24, 2025 | 41.60 | 41.61 | 41.58 | 41.59 | 40.81 | - | 857,217 |
| Sep 23, 2025 | 41.61 | 41.63 | 41.59 | 41.59 | 40.81 | -0.02% | 1,390,431 |
| Sep 22, 2025 | 41.60 | 41.60 | 41.55 | 41.60 | 40.82 | 0.10% | 2,699,582 |
| Sep 19, 2025 | 41.60 | 41.60 | 41.54 | 41.56 | 40.78 | -0.07% | 1,800,664 |
| Sep 18, 2025 | 41.60 | 41.61 | 41.59 | 41.59 | 40.81 | 0.05% | 5,399,388 |
| Sep 17, 2025 | 41.62 | 41.63 | 41.55 | 41.57 | 40.79 | -0.05% | 8,307,550 |
| Sep 16, 2025 | 41.60 | 41.61 | 41.58 | 41.59 | 40.81 | 0.02% | 2,114,513 |
| Sep 15, 2025 | 41.57 | 41.59 | 41.57 | 41.58 | 40.80 | 0.07% | 2,388,511 |
| Sep 12, 2025 | 41.54 | 41.56 | 41.53 | 41.55 | 40.77 | 0.05% | 1,821,397 |
| Sep 11, 2025 | 41.51 | 41.54 | 41.50 | 41.53 | 40.75 | 0.12% | 1,746,134 |
| Sep 10, 2025 | 41.50 | 41.50 | 41.47 | 41.48 | 40.70 | - | 2,309,681 |
| Sep 9, 2025 | 41.50 | 41.50 | 41.46 | 41.48 | 40.70 | 0.02% | 3,001,519 |
| Sep 8, 2025 | 41.48 | 41.49 | 41.46 | 41.47 | 40.69 | 0.05% | 2,351,208 |
| Sep 5, 2025 | 41.47 | 41.47 | 41.42 | 41.45 | 40.67 | 0.07% | 5,434,838 |
| Sep 4, 2025 | 41.40 | 41.42 | 41.37 | 41.42 | 40.64 | 0.12% | 2,649,830 |
| Sep 3, 2025 | 41.38 | 41.38 | 41.36 | 41.37 | 40.59 | 0.02% | 2,517,664 |
| Sep 2, 2025 | 41.34 | 41.36 | 41.32 | 41.36 | 40.58 | -0.58% | 2,346,894 |
| Aug 29, 2025 | 41.59 | 41.62 | 41.59 | 41.60 | 40.56 | 0.02% | 2,296,722 |
| Aug 28, 2025 | 41.58 | 41.59 | 41.57 | 41.59 | 40.55 | 0.02% | 949,279 |
| Aug 27, 2025 | 41.58 | 41.59 | 41.54 | 41.58 | 40.54 | - | 1,734,895 |
| Aug 26, 2025 | 41.56 | 41.58 | 41.54 | 41.58 | 40.54 | 0.07% | 2,015,087 |
| Aug 25, 2025 | 41.52 | 41.56 | 41.50 | 41.55 | 40.51 | 0.02% | 1,029,436 |
| Aug 22, 2025 | 41.48 | 41.55 | 41.46 | 41.54 | 40.50 | 0.24% | 1,914,423 |
| Aug 21, 2025 | 41.46 | 41.47 | 41.44 | 41.44 | 40.41 | -0.05% | 1,545,475 |
| Aug 20, 2025 | 41.48 | 41.48 | 41.43 | 41.46 | 40.42 | -0.02% | 1,460,798 |
| Aug 19, 2025 | 41.46 | 41.48 | 41.46 | 41.47 | 40.43 | - | 1,228,317 |
| Aug 18, 2025 | 41.46 | 41.48 | 41.46 | 41.47 | 40.43 | 0.07% | 1,674,926 |
| Aug 15, 2025 | 41.47 | 41.47 | 41.43 | 41.44 | 40.41 | -0.02% | 606,908 |
| Aug 14, 2025 | 41.42 | 41.46 | 41.42 | 41.45 | 40.41 | - | 2,579,654 |
| Aug 13, 2025 | 41.45 | 41.46 | 41.41 | 41.45 | 40.41 | 0.07% | 1,930,310 |
| Aug 12, 2025 | 41.40 | 41.42 | 41.38 | 41.42 | 40.39 | 0.10% | 1,321,502 |
| Aug 11, 2025 | 41.43 | 41.43 | 41.37 | 41.38 | 40.35 | -0.12% | 1,143,430 |
| Aug 8, 2025 | 41.45 | 41.45 | 41.43 | 41.43 | 40.40 | - | 1,267,779 |
| Aug 7, 2025 | 41.43 | 41.44 | 41.41 | 41.43 | 40.40 | 0.05% | 1,247,470 |
| Aug 6, 2025 | 41.39 | 41.42 | 41.37 | 41.41 | 40.38 | 0.10% | 2,023,266 |
| Aug 5, 2025 | 41.38 | 41.39 | 41.35 | 41.37 | 40.34 | - | 1,206,795 |
| Aug 4, 2025 | 41.33 | 41.37 | 41.32 | 41.37 | 40.34 | 0.22% | 2,550,356 |
| Aug 1, 2025 | 41.36 | 41.36 | 41.28 | 41.28 | 40.25 | -0.89% | 4,156,666 |
| Jul 31, 2025 | 41.65 | 41.67 | 41.63 | 41.65 | 40.35 | 0.10% | 12,131,015 |
| Jul 30, 2025 | 41.65 | 41.66 | 41.59 | 41.61 | 40.31 | -0.10% | 2,288,518 |
| Jul 29, 2025 | 41.63 | 41.65 | 41.61 | 41.65 | 40.35 | 0.05% | 3,011,229 |
| Jul 28, 2025 | 41.64 | 41.64 | 41.61 | 41.63 | 40.33 | 0.05% | 2,025,443 |
| Jul 25, 2025 | 41.65 | 41.66 | 41.60 | 41.61 | 40.31 | -0.02% | 3,179,063 |
| Jul 24, 2025 | 41.64 | 41.66 | 41.61 | 41.62 | 40.32 | -0.05% | 2,054,989 |
| Jul 23, 2025 | 41.61 | 41.65 | 41.61 | 41.64 | 40.34 | 0.07% | 2,521,958 |
| Jul 22, 2025 | 41.58 | 41.62 | 41.56 | 41.61 | 40.31 | 0.07% | 4,036,609 |
| Jul 21, 2025 | 41.58 | 41.60 | 41.58 | 41.58 | 40.28 | 0.02% | 2,161,799 |
| Jul 18, 2025 | 41.56 | 41.58 | 41.54 | 41.57 | 40.27 | 0.07% | 2,109,984 |
| Jul 17, 2025 | 41.53 | 41.56 | 41.51 | 41.54 | 40.24 | 0.05% | 7,333,694 |