SRLN Historical Prices
State Street Blackstone Senior Loan ETF · daily open, high, low, close & volume
Trading days
249
Period high
41.51
Period low
39.39
Period change
-3.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 39.92 | 40.00 | 39.80 | 39.88 | +0.03% | 6,682,709 |
| Nov 5, 2026 | 40.10 | 40.12 | 39.86 | 39.87 | -0.52% | 7,147,467 |
| Nov 4, 2026 | 39.98 | 40.11 | 39.90 | 40.08 | +0.45% | 3,548,964 |
| Nov 3, 2026 | 39.82 | 39.93 | 39.78 | 39.90 | +0.35% | 3,707,259 |
| Nov 2, 2026 | 39.91 | 39.93 | 39.76 | 39.76 | -0.80% | 5,529,179 |
| Oct 30, 2026 | 40.16 | 40.16 | 40.05 | 40.08 | -0.22% | 2,296,093 |
| Oct 29, 2026 | 40.09 | 40.18 | 40.08 | 40.17 | +0.15% | 4,612,339 |
| Oct 28, 2026 | 40.05 | 40.12 | 40.03 | 40.11 | +0.22% | 1,932,441 |
| Oct 27, 2026 | 39.85 | 40.02 | 39.84 | 40.02 | +0.50% | 4,350,963 |
| Oct 26, 2026 | 39.81 | 39.93 | 39.78 | 39.82 | +0.05% | 8,035,057 |
| Oct 23, 2026 | 39.88 | 39.92 | 39.73 | 39.80 | -0.15% | 7,526,763 |
| Oct 22, 2026 | 39.91 | 40.03 | 39.78 | 39.86 | -0.18% | 5,564,010 |
| Oct 21, 2026 | 39.94 | 40.00 | 39.91 | 39.93 | +0.05% | 2,824,591 |
| Oct 20, 2026 | 39.97 | 40.04 | 39.88 | 39.91 | -0.18% | 5,780,306 |
| Oct 19, 2026 | 40.05 | 40.11 | 39.97 | 39.98 | -0.07% | 3,736,061 |
| Oct 16, 2026 | 40.10 | 40.13 | 39.96 | 40.01 | -0.27% | 2,355,125 |
| Oct 15, 2026 | 40.04 | 40.13 | 40.01 | 40.12 | +0.22% | 2,257,778 |
| Oct 14, 2026 | 40.15 | 40.17 | 40.02 | 40.03 | -0.30% | 2,567,183 |
| Oct 13, 2026 | 40.20 | 40.22 | 40.10 | 40.15 | -0.10% | 1,423,780 |
| Oct 12, 2026 | 40.23 | 40.23 | 40.18 | 40.19 | -0.10% | 701,473 |
| Oct 9, 2026 | 40.24 | 40.24 | 40.19 | 40.23 | +0.10% | 1,436,608 |
| Oct 8, 2026 | 40.22 | 40.30 | 40.15 | 40.19 | -0.07% | 1,187,681 |
| Oct 7, 2026 | 40.27 | 40.28 | 40.19 | 40.22 | -0.17% | 1,722,723 |
| Oct 6, 2026 | 40.25 | 40.31 | 40.21 | 40.29 | +0.17% | 2,345,899 |
| Oct 5, 2026 | 40.23 | 40.30 | 40.18 | 40.22 | -0.02% | 1,498,002 |
| Oct 2, 2026 | 40.22 | 40.27 | 40.20 | 40.23 | +0.10% | 1,749,607 |
| Oct 1, 2026 | 40.18 | 40.26 | 40.05 | 40.19 | -0.50% | 9,496,277 |
| Sep 30, 2026 | 40.48 | 40.49 | 40.39 | 40.39 | -0.17% | 3,335,267 |
| Sep 29, 2026 | 40.50 | 40.52 | 40.41 | 40.46 | +0.00% | 5,438,814 |
| Sep 28, 2026 | 40.54 | 40.58 | 40.43 | 40.46 | -0.20% | 3,999,191 |
| Sep 25, 2026 | 40.56 | 40.56 | 40.50 | 40.54 | +0.07% | 3,895,997 |
| Sep 24, 2026 | 40.54 | 40.70 | 40.48 | 40.51 | -0.27% | 2,417,464 |
| Sep 23, 2026 | 40.73 | 40.73 | 40.62 | 40.62 | -0.22% | 1,897,534 |
| Sep 22, 2026 | 40.69 | 40.73 | 40.68 | 40.71 | +0.05% | 1,074,485 |
| Sep 21, 2026 | 40.66 | 40.70 | 40.65 | 40.69 | +0.20% | 1,693,253 |
| Sep 18, 2026 | 40.67 | 40.72 | 40.59 | 40.61 | -0.15% | 5,272,755 |
| Sep 17, 2026 | 40.65 | 40.68 | 40.63 | 40.67 | +0.17% | 2,424,979 |
| Sep 16, 2026 | 40.63 | 40.67 | 40.59 | 40.60 | -0.05% | 1,983,080 |
| Sep 15, 2026 | 40.59 | 40.64 | 40.58 | 40.62 | +0.10% | 1,521,587 |
| Sep 14, 2026 | 40.54 | 40.61 | 40.52 | 40.58 | +0.12% | 1,324,288 |
| Sep 11, 2026 | 40.53 | 40.56 | 40.51 | 40.53 | +0.07% | 1,754,153 |
| Sep 10, 2026 | 40.52 | 40.55 | 40.48 | 40.50 | -0.05% | 1,396,441 |
| Sep 9, 2026 | 40.56 | 40.58 | 40.49 | 40.52 | -0.05% | 1,541,395 |
| Sep 8, 2026 | 40.56 | 40.60 | 40.33 | 40.54 | -0.07% | 1,558,296 |
| Sep 4, 2026 | 40.56 | 40.61 | 40.52 | 40.57 | +0.10% | 1,549,004 |
| Sep 3, 2026 | 40.50 | 40.53 | 40.38 | 40.53 | +0.12% | 1,152,152 |
| Sep 2, 2026 | 40.49 | 40.54 | 40.46 | 40.48 | -0.78% | 1,901,604 |
| Aug 31, 2026 | 40.77 | 40.80 | 40.75 | 40.80 | +0.07% | 2,536,883 |
| Aug 28, 2026 | 40.77 | 40.78 | 40.74 | 40.77 | -0.02% | 778,054 |
| Aug 27, 2026 | 40.73 | 40.78 | 40.70 | 40.78 | +0.17% | 1,055,197 |
| Aug 26, 2026 | 40.68 | 40.75 | 40.66 | 40.71 | +0.10% | 1,099,519 |
| Aug 25, 2026 | 40.66 | 40.69 | 40.65 | 40.67 | +0.07% | 737,501 |
| Aug 24, 2026 | 40.64 | 40.64 | 40.61 | 40.64 | +0.05% | 820,413 |
| Aug 21, 2026 | 40.59 | 40.64 | 40.53 | 40.62 | +0.17% | 1,136,171 |
| Aug 20, 2026 | 40.55 | 40.57 | 40.54 | 40.55 | -0.05% | 881,514 |
| Aug 19, 2026 | 40.54 | 40.65 | 40.50 | 40.57 | +0.15% | 3,012,482 |
| Aug 18, 2026 | 40.56 | 40.58 | 40.50 | 40.51 | -0.07% | 2,648,048 |
| Aug 17, 2026 | 40.58 | 40.60 | 40.54 | 40.54 | -0.07% | 823,151 |
| Aug 14, 2026 | 40.57 | 40.61 | 40.55 | 40.57 | -0.07% | 2,612,600 |
| Aug 13, 2026 | 40.50 | 40.61 | 40.49 | 40.60 | +0.20% | 2,432,418 |
| Aug 12, 2026 | 40.45 | 40.54 | 40.43 | 40.52 | +0.20% | 1,736,062 |
| Aug 11, 2026 | 40.43 | 40.44 | 40.41 | 40.44 | +0.07% | 1,246,914 |
| Aug 10, 2026 | 40.43 | 40.46 | 40.39 | 40.41 | -0.07% | 2,223,224 |
| Aug 7, 2026 | 40.44 | 40.46 | 40.41 | 40.44 | +0.10% | 2,451,375 |
| Aug 6, 2026 | 40.42 | 40.45 | 40.37 | 40.40 | -0.02% | 2,139,639 |
| Aug 5, 2026 | 40.33 | 40.42 | 40.31 | 40.41 | +0.27% | 2,999,286 |
| Aug 4, 2026 | 40.28 | 40.33 | 40.27 | 40.30 | +0.12% | 2,108,646 |
| Aug 3, 2026 | 40.21 | 40.26 | 40.18 | 40.25 | -0.37% | 1,675,738 |
| Jul 31, 2026 | 40.43 | 40.43 | 40.38 | 40.40 | +0.02% | 742,895 |
| Jul 30, 2026 | 40.39 | 40.42 | 40.34 | 40.39 | +0.10% | 2,201,151 |
| Jul 29, 2026 | 40.39 | 40.40 | 40.34 | 40.35 | -0.07% | 975,607 |
| Jul 28, 2026 | 40.36 | 40.39 | 40.36 | 40.38 | +0.00% | 551,787 |
| Jul 27, 2026 | 40.37 | 40.40 | 40.34 | 40.38 | +0.12% | 760,221 |
| Jul 24, 2026 | 40.32 | 40.34 | 40.29 | 40.33 | +0.10% | 959,581 |
| Jul 23, 2026 | 40.37 | 40.38 | 40.27 | 40.29 | -0.20% | 1,424,594 |
| Jul 22, 2026 | 40.39 | 40.42 | 40.36 | 40.37 | -0.10% | 1,063,820 |
| Jul 21, 2026 | 40.40 | 40.42 | 40.38 | 40.41 | +0.07% | 751,029 |
| Jul 20, 2026 | 40.39 | 40.39 | 40.36 | 40.38 | +0.05% | 790,306 |
| Jul 17, 2026 | 40.38 | 40.40 | 40.32 | 40.36 | +0.02% | 1,324,600 |
| Jul 16, 2026 | 40.37 | 40.37 | 40.33 | 40.35 | +0.05% | 1,021,638 |
| Jul 15, 2026 | 40.35 | 40.38 | 40.31 | 40.33 | +0.00% | 1,060,496 |
| Jul 14, 2026 | 40.32 | 40.36 | 40.30 | 40.33 | -0.02% | 1,008,399 |
| Jul 13, 2026 | 40.33 | 40.36 | 40.32 | 40.34 | -0.02% | 1,037,686 |
| Jul 10, 2026 | 40.31 | 40.37 | 40.31 | 40.35 | +0.07% | 909,330 |
| Jul 9, 2026 | 40.28 | 40.32 | 40.24 | 40.32 | +0.20% | 987,033 |
| Jul 8, 2026 | 40.25 | 40.27 | 40.23 | 40.24 | -0.10% | 1,757,917 |
| Jul 7, 2026 | 40.26 | 40.32 | 40.24 | 40.28 | +0.05% | 2,147,861 |
| Jul 6, 2026 | 40.15 | 40.27 | 40.15 | 40.26 | +0.27% | 2,476,132 |
| Jul 2, 2026 | 40.13 | 40.19 | 40.08 | 40.15 | +0.25% | 1,154,608 |
| Jul 1, 2026 | 40.08 | 40.12 | 40.04 | 40.05 | -0.60% | 2,438,961 |
| Jun 30, 2026 | 40.21 | 40.30 | 40.17 | 40.29 | +0.25% | 1,690,809 |
| Jun 29, 2026 | 40.20 | 40.21 | 40.16 | 40.19 | +0.05% | 1,268,201 |
| Jun 26, 2026 | 40.22 | 40.24 | 40.15 | 40.17 | -0.05% | 1,375,401 |
| Jun 25, 2026 | 40.25 | 40.25 | 40.17 | 40.19 | +0.00% | 1,692,504 |
| Jun 24, 2026 | 40.29 | 40.29 | 40.17 | 40.19 | -0.20% | 3,124,289 |
| Jun 23, 2026 | 40.32 | 40.33 | 40.23 | 40.27 | -0.15% | 2,548,847 |
| Jun 22, 2026 | 40.38 | 40.40 | 40.31 | 40.33 | -0.12% | 2,862,149 |
| Jun 18, 2026 | 40.38 | 40.40 | 40.34 | 40.38 | +0.10% | 631,065 |
| Jun 17, 2026 | 40.38 | 40.39 | 40.30 | 40.34 | -0.05% | 645,536 |
| Jun 16, 2026 | 40.39 | 40.43 | 40.36 | 40.36 | -0.07% | 1,582,711 |
| Jun 15, 2026 | 40.34 | 40.41 | 40.31 | 40.39 | +0.27% | 1,806,321 |
| Jun 12, 2026 | 40.33 | 40.35 | 40.25 | 40.28 | +0.00% | 2,908,328 |
| Jun 11, 2026 | 40.26 | 40.28 | 40.21 | 40.28 | +0.12% | 2,698,493 |
| Jun 10, 2026 | 40.30 | 40.30 | 40.22 | 40.23 | -0.27% | 3,113,126 |
| Jun 9, 2026 | 40.33 | 40.38 | 40.28 | 40.34 | +0.02% | 1,542,745 |
| Jun 8, 2026 | 40.31 | 40.35 | 40.30 | 40.33 | +0.07% | 2,446,589 |
| Jun 5, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | -0.17% | 2,017,463 |
| Jun 4, 2026 | 40.38 | 40.40 | 40.34 | 40.37 | +0.05% | 2,064,477 |
| Jun 3, 2026 | 40.41 | 40.42 | 40.33 | 40.35 | -0.12% | 2,288,043 |
| Jun 2, 2026 | 40.41 | 40.42 | 40.36 | 40.40 | +0.07% | 1,245,925 |
| Jun 1, 2026 | 40.37 | 40.42 | 40.33 | 40.37 | -0.44% | 2,162,559 |
| May 29, 2026 | 40.60 | 40.62 | 40.54 | 40.55 | -0.05% | 3,166,972 |
| May 28, 2026 | 40.58 | 40.60 | 40.56 | 40.57 | -0.02% | 3,677,686 |
| May 27, 2026 | 40.55 | 40.60 | 40.55 | 40.58 | +0.07% | 986,941 |
| May 26, 2026 | 40.53 | 40.56 | 40.51 | 40.55 | +0.22% | 1,095,712 |
| May 22, 2026 | 40.55 | 40.58 | 40.45 | 40.46 | -0.10% | 2,082,625 |
| May 21, 2026 | 40.49 | 40.53 | 40.47 | 40.50 | +0.00% | 1,209,595 |
| May 20, 2026 | 40.50 | 40.56 | 40.46 | 40.50 | +0.02% | 1,299,747 |
| May 19, 2026 | 40.52 | 40.54 | 40.46 | 40.49 | -0.05% | 3,671,891 |
| May 18, 2026 | 40.52 | 40.56 | 40.48 | 40.51 | +0.00% | 4,052,047 |
| May 15, 2026 | 40.59 | 40.63 | 40.46 | 40.51 | -0.17% | 3,882,448 |
| May 14, 2026 | 40.59 | 40.62 | 40.58 | 40.58 | -0.02% | 1,105,530 |
| May 13, 2026 | 40.55 | 40.61 | 40.53 | 40.59 | +0.02% | 1,646,047 |
| May 12, 2026 | 40.62 | 40.64 | 40.53 | 40.58 | -0.07% | 2,911,707 |
| May 11, 2026 | 40.60 | 40.65 | 40.58 | 40.61 | +0.07% | 1,018,376 |
| May 8, 2026 | 40.60 | 40.61 | 40.56 | 40.58 | +0.10% | 1,363,943 |
| May 7, 2026 | 40.58 | 40.60 | 40.53 | 40.54 | +0.02% | 2,017,823 |
| May 6, 2026 | 40.54 | 40.56 | 40.49 | 40.53 | +0.15% | 3,279,138 |
| May 5, 2026 | 40.48 | 40.51 | 40.45 | 40.47 | -0.02% | 2,553,220 |
| May 4, 2026 | 40.46 | 40.49 | 40.42 | 40.48 | +0.00% | 2,397,323 |
| May 1, 2026 | 40.42 | 40.49 | 40.42 | 40.48 | -0.30% | 2,803,682 |
| Apr 30, 2026 | 40.60 | 40.63 | 40.58 | 40.60 | +0.05% | 1,707,456 |
| Apr 29, 2026 | 40.58 | 40.61 | 40.54 | 40.58 | +0.00% | 815,678 |
| Apr 28, 2026 | 40.51 | 40.60 | 40.48 | 40.58 | +0.12% | 1,654,371 |
| Apr 27, 2026 | 40.45 | 40.54 | 40.45 | 40.53 | +0.30% | 2,303,776 |
| Apr 24, 2026 | 40.45 | 40.49 | 40.41 | 40.41 | +0.02% | 1,599,271 |
| Apr 23, 2026 | 40.54 | 40.55 | 40.37 | 40.40 | -0.27% | 2,946,437 |
| Apr 22, 2026 | 40.57 | 40.60 | 40.49 | 40.51 | +0.05% | 1,121,902 |
| Apr 21, 2026 | 40.53 | 40.55 | 40.46 | 40.49 | -0.10% | 1,652,242 |
| Apr 20, 2026 | 40.50 | 40.55 | 40.48 | 40.53 | +0.02% | 3,620,812 |
| Apr 17, 2026 | 40.40 | 40.55 | 40.36 | 40.52 | +0.47% | 7,233,080 |
| Apr 16, 2026 | 40.36 | 40.38 | 40.32 | 40.33 | -0.10% | 3,020,958 |
| Apr 15, 2026 | 40.27 | 40.38 | 40.27 | 40.37 | +0.25% | 3,158,095 |
| Apr 14, 2026 | 40.17 | 40.34 | 40.15 | 40.27 | +0.22% | 5,700,623 |
| Apr 13, 2026 | 40.17 | 40.19 | 40.04 | 40.18 | +0.07% | 4,433,943 |
| Apr 10, 2026 | 40.23 | 40.23 | 40.14 | 40.15 | -0.22% | 4,492,145 |
| Apr 9, 2026 | 40.26 | 40.29 | 40.16 | 40.24 | -0.10% | 7,173,457 |
| Apr 8, 2026 | 40.25 | 40.30 | 40.07 | 40.28 | +0.55% | 5,338,770 |
| Apr 7, 2026 | 40.06 | 40.09 | 39.98 | 40.06 | +0.02% | 1,804,965 |
| Apr 6, 2026 | 40.03 | 40.09 | 39.90 | 40.05 | +0.05% | 4,124,762 |
| Apr 2, 2026 | 39.92 | 40.03 | 39.83 | 40.03 | +0.15% | 5,370,438 |
| Apr 1, 2026 | 39.93 | 40.01 | 39.87 | 39.97 | -0.42% | 4,507,228 |
| Mar 31, 2026 | 40.02 | 40.19 | 39.97 | 40.14 | +0.55% | 8,801,636 |
| Mar 30, 2026 | 39.93 | 40.02 | 39.88 | 39.92 | +0.05% | 6,815,232 |
| Mar 27, 2026 | 40.11 | 40.11 | 39.88 | 39.90 | -0.55% | 5,501,601 |
| Mar 26, 2026 | 40.18 | 40.25 | 40.12 | 40.12 | -0.27% | 4,007,474 |
| Mar 25, 2026 | 40.16 | 40.25 | 40.14 | 40.23 | +0.22% | 4,457,948 |
| Mar 24, 2026 | 40.21 | 40.24 | 40.13 | 40.14 | -0.22% | 4,464,474 |
| Mar 23, 2026 | 40.07 | 40.27 | 40.00 | 40.23 | +0.47% | 7,277,314 |
| Mar 20, 2026 | 40.10 | 40.12 | 40.00 | 40.04 | -0.15% | 6,170,861 |
| Mar 19, 2026 | 40.03 | 40.15 | 40.02 | 40.10 | +0.05% | 3,284,507 |
| Mar 18, 2026 | 40.08 | 40.18 | 39.79 | 40.08 | -0.20% | 2,463,170 |
| Mar 17, 2026 | 40.05 | 40.16 | 40.01 | 40.16 | +0.40% | 5,883,269 |
| Mar 16, 2026 | 39.99 | 40.08 | 39.96 | 40.00 | +0.15% | 7,697,116 |
| Mar 13, 2026 | 40.06 | 40.10 | 39.92 | 39.94 | -0.13% | 6,810,196 |
| Mar 12, 2026 | 40.11 | 40.14 | 39.97 | 39.99 | -0.32% | 12,213,654 |
| Mar 11, 2026 | 40.10 | 40.18 | 40.09 | 40.12 | +0.07% | 4,364,323 |
| Mar 10, 2026 | 40.07 | 40.18 | 40.04 | 40.09 | +0.15% | 4,826,899 |
| Mar 9, 2026 | 39.72 | 40.04 | 39.65 | 40.03 | +0.68% | 7,248,189 |
| Mar 6, 2026 | 39.94 | 39.99 | 39.73 | 39.76 | -0.62% | 9,174,739 |
| Mar 5, 2026 | 40.02 | 40.15 | 39.90 | 40.01 | +0.02% | 10,706,056 |
| Mar 4, 2026 | 39.70 | 40.07 | 39.64 | 40.00 | +0.91% | 9,233,789 |
| Mar 3, 2026 | 39.45 | 39.67 | 39.39 | 39.64 | +0.10% | 12,504,397 |
| Mar 2, 2026 | 39.45 | 39.66 | 39.39 | 39.60 | -0.73% | 10,936,553 |
| Feb 27, 2026 | 40.14 | 40.16 | 39.84 | 39.89 | -0.72% | 12,392,344 |
| Feb 26, 2026 | 40.27 | 40.29 | 40.15 | 40.18 | -0.27% | 9,488,375 |
| Feb 25, 2026 | 40.14 | 40.32 | 40.14 | 40.29 | +0.32% | 9,546,246 |
| Feb 24, 2026 | 40.31 | 40.31 | 40.14 | 40.16 | -0.37% | 9,117,814 |
| Feb 23, 2026 | 40.60 | 40.64 | 40.30 | 40.31 | -0.76% | 6,112,152 |
| Feb 20, 2026 | 40.63 | 40.67 | 40.60 | 40.62 | +0.05% | 5,815,847 |
| Feb 19, 2026 | 40.66 | 40.67 | 40.59 | 40.60 | -0.17% | 3,777,808 |
| Feb 18, 2026 | 40.64 | 40.70 | 40.61 | 40.67 | +0.15% | 2,351,943 |
| Feb 17, 2026 | 40.59 | 40.64 | 40.59 | 40.61 | -0.02% | 2,610,833 |
| Feb 13, 2026 | 40.59 | 40.65 | 40.57 | 40.62 | +0.12% | 3,901,478 |
| Feb 12, 2026 | 40.73 | 40.76 | 40.55 | 40.57 | -0.34% | 7,170,952 |
| Feb 11, 2026 | 40.68 | 40.72 | 40.67 | 40.71 | +0.12% | 5,878,552 |
| Feb 10, 2026 | 40.70 | 40.71 | 40.61 | 40.66 | -0.12% | 5,602,534 |
| Feb 9, 2026 | 40.65 | 40.73 | 40.65 | 40.71 | +0.02% | 5,429,432 |
| Feb 6, 2026 | 40.62 | 40.72 | 40.60 | 40.70 | +0.32% | 8,324,198 |
| Feb 5, 2026 | 40.63 | 40.64 | 40.53 | 40.57 | -0.17% | 8,896,077 |
| Feb 4, 2026 | 40.75 | 40.80 | 40.60 | 40.64 | -0.37% | 10,080,036 |
| Feb 3, 2026 | 40.89 | 40.90 | 40.71 | 40.79 | -0.24% | 8,951,217 |
| Feb 2, 2026 | 40.76 | 40.91 | 40.72 | 40.89 | -0.17% | 11,048,176 |
| Jan 30, 2026 | 41.06 | 41.07 | 40.92 | 40.96 | -0.24% | 14,723,623 |
| Jan 29, 2026 | 41.23 | 41.23 | 41.05 | 41.06 | -0.36% | 5,866,400 |
| Jan 28, 2026 | 41.25 | 41.27 | 41.20 | 41.21 | -0.10% | 3,544,675 |
| Jan 27, 2026 | 41.28 | 41.28 | 41.23 | 41.25 | -0.02% | 14,495,087 |
| Jan 26, 2026 | 41.32 | 41.33 | 41.25 | 41.26 | -0.15% | 3,326,074 |
| Jan 23, 2026 | 41.36 | 41.36 | 41.31 | 41.32 | -0.07% | 3,415,298 |
| Jan 22, 2026 | 41.35 | 41.37 | 41.33 | 41.35 | +0.10% | 8,424,502 |
| Jan 21, 2026 | 41.37 | 41.39 | 41.30 | 41.31 | -0.05% | 7,822,582 |
| Jan 20, 2026 | 41.40 | 41.41 | 41.33 | 41.33 | -0.22% | 3,683,337 |
| Jan 16, 2026 | 41.41 | 41.44 | 41.39 | 41.42 | +0.05% | 4,342,682 |
| Jan 15, 2026 | 41.42 | 41.42 | 41.39 | 41.40 | +0.00% | 3,239,483 |
| Jan 14, 2026 | 41.41 | 41.43 | 41.38 | 41.40 | -0.02% | 2,635,487 |
| Jan 13, 2026 | 41.41 | 41.44 | 41.40 | 41.41 | -0.02% | 2,025,522 |
| Jan 12, 2026 | 41.41 | 41.43 | 41.40 | 41.42 | +0.00% | 1,253,260 |
| Jan 9, 2026 | 41.40 | 41.42 | 41.36 | 41.42 | +0.07% | 3,464,725 |
| Jan 8, 2026 | 41.37 | 41.40 | 41.36 | 41.39 | +0.07% | 4,743,865 |
| Jan 7, 2026 | 41.37 | 41.38 | 41.35 | 41.36 | +0.00% | 3,419,800 |
| Jan 6, 2026 | 41.36 | 41.37 | 41.34 | 41.36 | +0.05% | 1,274,676 |
| Jan 5, 2026 | 41.32 | 41.34 | 41.31 | 41.34 | +0.10% | 1,691,384 |
| Jan 2, 2026 | 41.30 | 41.31 | 41.25 | 41.30 | +0.07% | 2,713,422 |
| Dec 31, 2025 | 41.27 | 41.29 | 41.24 | 41.27 | +0.05% | 1,724,278 |
| Dec 30, 2025 | 41.24 | 41.26 | 41.22 | 41.25 | +0.05% | 2,199,841 |
| Dec 29, 2025 | 41.23 | 41.23 | 41.19 | 41.23 | +0.05% | 1,180,988 |
| Dec 26, 2025 | 41.25 | 41.28 | 41.19 | 41.21 | +0.02% | 1,253,430 |
| Dec 24, 2025 | 41.17 | 41.20 | 41.17 | 41.20 | +0.10% | 874,831 |
| Dec 23, 2025 | 41.15 | 41.17 | 41.14 | 41.16 | +0.05% | 2,017,086 |
| Dec 22, 2025 | 41.14 | 41.15 | 41.10 | 41.14 | +0.07% | 2,733,605 |
| Dec 19, 2025 | 41.12 | 41.15 | 41.09 | 41.11 | +0.10% | 5,588,247 |
| Dec 18, 2025 | 41.12 | 41.18 | 41.05 | 41.07 | -0.58% | 8,851,922 |
| Dec 17, 2025 | 41.38 | 41.38 | 41.31 | 41.31 | -0.10% | 2,649,020 |
| Dec 16, 2025 | 41.36 | 41.38 | 41.33 | 41.35 | -0.02% | 3,593,578 |
| Dec 15, 2025 | 41.39 | 41.40 | 41.34 | 41.36 | +0.02% | 3,447,865 |
| Dec 12, 2025 | 41.41 | 41.41 | 41.33 | 41.35 | -0.10% | 15,041,694 |
| Dec 11, 2025 | 41.41 | 41.43 | 41.36 | 41.39 | +0.00% | 1,772,015 |
| Dec 10, 2025 | 41.36 | 41.39 | 41.34 | 41.39 | +0.07% | 3,017,515 |
| Dec 9, 2025 | 41.37 | 41.37 | 41.34 | 41.36 | +0.02% | 1,983,398 |
| Dec 8, 2025 | 41.33 | 41.36 | 41.32 | 41.35 | +0.07% | 1,306,943 |
| Dec 5, 2025 | 41.31 | 41.36 | 41.30 | 41.32 | +0.07% | 3,986,369 |
| Dec 4, 2025 | 41.24 | 41.30 | 41.22 | 41.29 | +0.17% | 3,617,900 |
| Dec 3, 2025 | 41.20 | 41.23 | 41.16 | 41.22 | +0.10% | 2,150,159 |
| Dec 2, 2025 | 41.19 | 41.20 | 41.16 | 41.18 | +0.05% | 4,487,264 |
| Dec 1, 2025 | 41.21 | 41.24 | 41.16 | 41.16 | -0.80% | 6,707,573 |
| Nov 28, 2025 | 41.42 | 41.51 | 41.42 | 41.49 | +0.14% | 4,807,635 |
| Nov 26, 2025 | 41.38 | 41.44 | 41.37 | 41.43 | +0.17% | 1,491,126 |
| Nov 25, 2025 | 41.34 | 41.41 | 41.31 | 41.36 | +0.07% | 7,931,675 |
| Nov 24, 2025 | 41.25 | 41.34 | 41.24 | 41.33 | +0.27% | 3,656,887 |
| Nov 21, 2025 | 41.24 | 41.25 | 41.20 | 41.22 | +0.02% | 2,451,715 |
| Nov 20, 2025 | 41.27 | 41.30 | 41.20 | 41.21 | -0.02% | 5,788,617 |
| Nov 19, 2025 | 41.22 | 41.25 | 41.18 | 41.22 | +0.05% | 4,691,695 |
| Nov 18, 2025 | 41.24 | 41.26 | 41.16 | 41.20 | +0.00% | 4,018,734 |
| Nov 17, 2025 | 41.29 | 41.30 | 41.19 | 41.20 | -0.19% | 6,815,560 |
| Nov 14, 2025 | 41.30 | 41.30 | 41.25 | 41.28 | -0.10% | 5,880,597 |
| Nov 13, 2025 | 41.34 | 41.35 | 41.30 | 41.32 | -0.07% | 3,242,984 |
| Nov 12, 2025 | 41.32 | 41.35 | 41.31 | 41.35 | +0.02% | 4,266,598 |
| Nov 11, 2025 | 41.31 | 41.35 | 41.31 | 41.34 | +0.07% | 694,527 |
| Nov 10, 2025 | 41.31 | 41.31 | 41.29 | 41.31 | +0.12% | 2,717,274 |
Daily open, high, low, close and volume for State Street Blackstone Senior Loan ETF (SRLN). Showing 249 trading days. Unadjusted prices.