NYSEArca - Delayed Quote
USD
State Street Blackstone Senior Loan ETF (SRLN)
40.54
-0.03
(-0.07%)
At close: September 8 at 4:00:00 PM EDT
Trade SRLN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 8, 2026
40.56
40.60
40.33
40.54
40.54
1,558,200
Sep 4, 2026
40.56
40.61
40.52
40.57
40.57
1,548,000
Sep 3, 2026
40.50
40.53
40.38
40.53
40.53
1,152,300
Sep 2, 2026
40.49
40.54
40.46
40.48
40.48
1,900,400
Sep 1, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
40.56
40.57
40.46
40.47
40.47
1,992,800
Aug 31, 2026
40.77
40.80
40.75
40.80
40.54
2,537,100
Aug 28, 2026
40.77
40.78
40.74
40.77
40.52
778,000
Aug 27, 2026
40.73
40.78
40.70
40.78
40.53
1,054,900
Aug 26, 2026
40.68
40.75
40.66
40.71
40.46
1,099,500
Aug 25, 2026
40.66
40.69
40.65
40.67
40.42
737,500
Aug 24, 2026
40.64
40.64
40.61
40.64
40.39
820,400
Aug 21, 2026
40.59
40.64
40.53
40.62
40.37
1,136,200
Aug 20, 2026
40.55
40.57
40.54
40.55
40.30
881,700
Aug 19, 2026
40.54
40.65
40.50
40.57
40.32
3,012,800
Aug 18, 2026
40.56
40.58
40.50
40.51
40.26
2,647,700
Aug 17, 2026
40.58
40.61
40.54
40.54
40.29
823,100
Aug 14, 2026
40.57
40.61
40.55
40.57
40.32
2,612,600
Aug 13, 2026
40.50
40.61
40.49
40.60
40.35
2,422,400
Aug 12, 2026
40.45
40.54
40.43
40.52
40.27
1,736,100
Aug 11, 2026
40.43
40.44
40.41
40.44
40.19
1,246,900
Aug 10, 2026
40.43
40.46
40.39
40.41
40.16
2,223,200
Aug 7, 2026
40.44
40.46
40.41
40.44
40.19
2,451,300
Aug 6, 2026
40.42
40.45
40.37
40.40
40.15
2,139,600
Aug 5, 2026
40.33
40.42
40.31
40.41
40.16
2,999,200
Aug 4, 2026
40.28
40.33
40.27
40.30
40.05
2,108,500
Aug 3, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
40.21
40.26
40.18
40.25
40.00
1,675,700
Jul 31, 2026
40.43
40.43
40.38
40.40
39.91
742,900
Jul 30, 2026
40.39
40.42
40.34
40.39
39.90
2,200,500
Jul 29, 2026
40.39
40.40
40.34
40.35
39.86
974,100
Jul 28, 2026
40.36
40.39
40.36
40.38
39.89
551,200
Jul 27, 2026
40.37
40.40
40.34
40.38
39.89
760,100
Jul 24, 2026
40.32
40.34
40.29
40.33
39.84
959,600
Jul 23, 2026
40.37
40.38
40.27
40.29
39.80
1,424,400
Jul 22, 2026
40.39
40.42
40.36
40.37
39.88
1,063,800
Jul 21, 2026
40.40
40.42
40.38
40.41
39.92
751,800
Jul 20, 2026
40.39
40.39
40.36
40.38
39.89
790,300
Jul 17, 2026
40.38
40.40
40.32
40.36
39.87
1,325,000
Jul 16, 2026
40.37
40.37
40.33
40.35
39.86
1,022,300
Jul 15, 2026
40.35
40.38
40.31
40.33
39.84
1,060,500
Jul 14, 2026
40.32
40.36
40.30
40.33
39.84
1,008,200
Jul 13, 2026
40.33
40.36
40.32
40.34
39.85
1,037,700
Jul 10, 2026
40.31
40.37
40.31
40.35
39.86
909,300
Jul 9, 2026
40.28
40.32
40.24
40.32
39.83
987,000
Jul 8, 2026
40.25
40.27
40.24
40.24
39.75
1,757,900
Jul 7, 2026
40.26
40.32
40.24
40.28
39.79
2,148,000
Jul 6, 2026
40.15
40.27
40.15
40.26
39.77
2,476,100
Jul 2, 2026
40.13
40.19
40.08
40.15
39.66
1,154,600
Jul 1, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
40.08
40.12
40.04
40.05
39.56
2,439,000
Jun 30, 2026
40.21
40.30
40.17
40.29
39.57
1,690,800
Jun 29, 2026
40.20
40.21
40.17
40.19
39.47
1,268,200
Jun 26, 2026
40.22
40.24
40.15
40.17
39.45
1,375,400
Jun 25, 2026
40.25
40.25
40.17
40.19
39.47
1,691,300
Jun 24, 2026
40.29
40.29
40.18
40.19
39.47
3,124,300
Jun 23, 2026
40.32
40.33
40.24
40.27
39.55
2,548,700
Jun 22, 2026
40.38
40.40
40.31
40.33
39.61
2,862,100
Jun 18, 2026
40.38
40.40
40.34
40.38
39.66
631,100
Jun 17, 2026
40.38
40.39
40.31
40.34
39.62
645,500
Jun 16, 2026
40.39
40.43
40.36
40.36
39.64
1,582,700
Jun 15, 2026
40.34
40.42
40.31
40.39
39.67
1,806,300
Jun 12, 2026
40.33
40.35
40.25
40.28
39.56
2,908,300
Jun 11, 2026
40.26
40.29
40.21
40.28
39.56
2,698,400
Jun 10, 2026
40.30
40.31
40.22
40.23
39.51
3,113,100
Jun 9, 2026
40.33
40.39
40.28
40.34
39.62
1,542,700
Jun 8, 2026
40.31
40.35
40.30
40.33
39.61
2,446,500
Jun 5, 2026
40.40
40.40
40.30
40.30
39.58
2,017,200
Jun 4, 2026
40.38
40.40
40.35
40.37
39.65
2,064,500
Jun 3, 2026
40.41
40.42
40.33
40.35
39.63
2,287,900
Jun 2, 2026
40.41
40.43
40.36
40.40
39.68
1,245,900
Jun 1, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
40.37
40.42
40.33
40.37
39.65
2,162,500
May 29, 2026
40.60
40.62
40.54
40.55
39.60
3,167,000
May 28, 2026
40.58
40.60
40.56
40.57
39.62
3,677,700
May 27, 2026
40.55
40.60
40.55
40.58
39.63
986,800
May 26, 2026
40.53
40.56
40.51
40.55
39.60
1,095,700
May 22, 2026
40.55
40.58
40.45
40.46
39.51
2,082,600
May 21, 2026
40.49
40.53
40.47
40.50
39.55
1,209,600
May 20, 2026
40.50
40.56
40.46
40.50
39.55
1,299,700
May 19, 2026
40.52
40.54
40.46
40.49
39.54
3,671,600
May 18, 2026
40.52
40.56
40.48
40.51
39.56
4,051,900
May 15, 2026
40.59
40.63
40.46
40.51
39.56
3,882,400
May 14, 2026
40.59
40.62
40.58
40.58
39.63
1,105,500
May 13, 2026
40.55
40.61
40.53
40.59
39.64
1,646,000
May 12, 2026
40.62
40.64
40.53
40.58
39.63
2,911,700
May 11, 2026
40.60
40.65
40.58
40.61
39.66
1,018,300
May 8, 2026
40.60
40.61
40.57
40.58
39.63
1,363,900
May 7, 2026
40.58
40.60
40.53
40.54
39.59
2,017,800
May 6, 2026
40.54
40.57
40.49
40.53
39.58
3,279,200
May 5, 2026
40.48
40.51
40.45
40.47
39.52
2,553,200
May 4, 2026
40.46
40.49
40.43
40.48
39.53
2,397,500
May 1, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
40.42
40.49
40.42
40.48
39.53
2,803,400
Apr 30, 2026
40.60
40.63
40.58
40.60
39.43
1,707,400
Apr 29, 2026
40.58
40.61
40.54
40.58
39.41
815,700
Apr 28, 2026
40.51
40.60
40.48
40.58
39.41
1,654,500
Apr 27, 2026
40.45
40.54
40.45
40.53
39.36
2,303,700
Apr 24, 2026
40.45
40.49
40.41
40.41
39.25
1,599,300
Apr 23, 2026
40.54
40.55
40.37
40.40
39.24
2,946,100
Apr 22, 2026
40.57
40.60
40.49
40.51
39.34
1,121,900
Apr 21, 2026
40.53
40.55
40.46
40.49
39.32
1,652,200
Apr 20, 2026
40.50
40.55
40.49
40.53
39.36
3,620,800
Apr 17, 2026
40.40
40.55
40.36
40.52
39.35
7,233,100
Apr 16, 2026
40.36
40.39
40.32
40.33
39.17
3,020,900
Apr 15, 2026
40.27
40.38
40.27
40.37
39.21
3,158,100
Apr 14, 2026
40.17
40.34
40.15
40.27
39.11
5,700,600
Apr 13, 2026
40.17
40.19
40.04
40.18
39.02
4,433,900
Apr 10, 2026
40.23
40.23
40.14
40.15
38.99
4,492,600
Apr 9, 2026
40.26
40.29
40.17
40.24
39.08
7,174,300
Apr 8, 2026
40.25
40.30
40.07
40.28
39.12
5,338,800
Apr 7, 2026
40.06
40.09
39.99
40.06
38.91
1,805,000
Apr 6, 2026
40.03
40.10
39.90
40.05
38.90
4,124,800
Apr 2, 2026
39.92
40.04
39.83
40.03
38.88
5,370,400
Apr 1, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
39.93
40.01
39.87
39.97
38.82
4,507,000
Mar 31, 2026
40.02
40.19
39.97
40.14
38.74
8,801,600
Mar 30, 2026
39.93
40.02
39.88
39.92
38.53
6,815,200
Mar 27, 2026
40.11
40.11
39.88
39.90
38.51
5,501,600
Mar 26, 2026
40.18
40.25
40.12
40.12
38.72
4,007,500
Mar 25, 2026
40.16
40.25
40.14
40.23
38.83
4,457,900
Mar 24, 2026
40.21
40.24
40.13
40.14
38.74
4,464,500
Mar 23, 2026
40.07
40.27
40.00
40.23
38.83
7,277,300
Mar 20, 2026
40.10
40.12
40.00
40.04
38.65
6,170,900
Mar 19, 2026
40.03
40.15
40.02
40.10
38.70
3,284,500
Mar 18, 2026
40.08
40.18
39.79
40.08
38.68
2,463,200
Mar 17, 2026
40.05
40.17
40.01
40.16
38.76
5,883,300
Mar 16, 2026
39.99
40.08
39.96
40.00
38.61
7,697,100
Mar 13, 2026
40.06
40.10
39.92
39.94
38.55
6,810,200
Mar 12, 2026
40.11
40.14
39.97
39.99
38.60
12,213,700
Mar 11, 2026
40.10
40.18
40.09
40.12
38.72
4,364,300
Mar 10, 2026
40.07
40.18
40.04
40.09
38.69
4,826,900
Mar 9, 2026
39.72
40.04
39.65
40.03
38.64
7,247,900
Mar 6, 2026
39.94
39.99
39.73
39.76
38.38
9,174,600
Mar 5, 2026
40.02
40.15
39.90
40.01
38.62
10,705,800
Mar 4, 2026
39.70
40.07
39.64
40.00
38.61
9,233,800
Mar 3, 2026
39.45
39.67
39.39
39.64
38.26
12,504,400
Mar 2, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
39.45
39.67
39.39
39.60
38.22
10,936,600
Feb 27, 2026
40.14
40.16
39.84
39.89
38.28
12,392,300
Feb 26, 2026
40.27
40.29
40.15
40.18
38.56
9,488,400
Feb 25, 2026
40.14
40.32
40.14
40.29
38.66
9,546,200
Feb 24, 2026
40.31
40.31
40.14
40.16
38.54
9,117,800
Feb 23, 2026
40.60
40.64
40.30
40.31
38.68
6,112,200
Feb 20, 2026
40.63
40.67
40.61
40.62
38.98
5,815,800
Feb 19, 2026
40.66
40.67
40.59
40.60
38.96
3,777,800
Feb 18, 2026
40.64
40.70
40.61
40.67
39.03
2,351,900
Feb 17, 2026
40.59
40.64
40.59
40.61
38.97
2,610,800
Feb 13, 2026
40.59
40.65
40.57
40.62
38.98
3,901,500
Feb 12, 2026
40.73
40.76
40.55
40.57
38.93
7,171,000
Feb 11, 2026
40.68
40.72
40.67
40.71
39.07
5,878,600
Feb 10, 2026
40.70
40.71
40.61
40.66
39.02
5,602,500
Feb 9, 2026
40.65
40.73
40.65
40.71
39.07
5,429,400
Feb 6, 2026
40.62
40.72
40.60
40.70
39.06
8,324,200
Feb 5, 2026
40.63
40.64
40.54
40.57
38.93
8,896,100
Feb 4, 2026
40.75
40.80
40.60
40.64
39.00
10,079,700
Feb 3, 2026
40.89
40.90
40.71
40.79
39.14
8,951,200
Feb 2, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
40.76
40.91
40.72
40.89
39.24
11,048,200
Jan 30, 2026
41.06
41.07
40.92
40.96
39.07
14,723,500
Jan 29, 2026
41.23
41.23
41.05
41.06
39.16
5,866,300
Jan 28, 2026
41.25
41.27
41.20
41.21
39.31
3,544,300
Jan 27, 2026
41.28
41.28
41.23
41.25
39.35
14,495,100
Jan 26, 2026
41.32
41.33
41.25
41.26
39.36
3,326,000
Jan 23, 2026
41.36
41.36
41.31
41.32
39.41
3,415,300
Jan 22, 2026
41.35
41.37
41.33
41.35
39.44
8,424,500
Jan 21, 2026
41.37
41.39
41.30
41.31
39.40
7,822,300
Jan 20, 2026
41.40
41.41
41.33
41.33
39.42
3,683,300
Jan 16, 2026
41.41
41.44
41.39
41.42
39.51
4,342,700
Jan 15, 2026
41.42
41.42
41.39
41.40
39.49
3,239,500
Jan 14, 2026
41.41
41.43
41.38
41.40
39.49
2,635,500
Jan 13, 2026
41.41
41.44
41.40
41.41
39.50
2,025,500
Jan 12, 2026
41.41
41.43
41.40
41.42
39.51
1,253,300
Jan 9, 2026
41.40
41.42
41.36
41.42
39.51
3,464,700
Jan 8, 2026
41.37
41.40
41.36
41.39
39.48
4,743,900
Jan 7, 2026
41.37
41.38
41.35
41.36
39.45
3,419,700
Jan 6, 2026
41.36
41.37
41.34
41.36
39.45
1,274,700
Jan 5, 2026
41.32
41.34
41.31
41.34
39.43
1,691,400
Jan 2, 2026
41.30
41.31
41.25
41.30
39.39
2,713,400
Dec 31, 2025
41.27
41.29
41.24
41.27
39.37
1,724,300
Dec 30, 2025
41.24
41.26
41.22
41.25
39.35
2,199,800
Dec 29, 2025
41.23
41.23
41.19
41.23
39.33
1,181,000
Dec 26, 2025
41.25
41.28
41.19
41.21
39.31
1,253,400
Dec 24, 2025
41.17
41.20
41.17
41.20
39.30
874,800
Dec 23, 2025
41.15
41.18
41.14
41.16
39.26
2,017,500
Dec 22, 2025
41.14
41.15
41.10
41.14
39.24
2,733,900
Dec 19, 2025
41.12
41.15
41.09
41.11
39.21
5,588,500
Dec 18, 2025
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
41.12
41.18
41.05
41.07
39.17
8,852,500
Dec 17, 2025
41.38
41.38
41.31
41.31
39.16
2,649,100
Dec 16, 2025
41.36
41.38
41.33
41.35
39.20
3,593,800
Dec 15, 2025
41.39
41.40
41.34
41.36
39.20
3,447,800
Dec 12, 2025
41.41
41.41
41.33
41.35
39.20
15,041,900
Dec 11, 2025
41.41
41.43
41.36
41.39
39.23
1,772,000
Dec 10, 2025
41.36
41.39
41.34
41.39
39.23
3,017,800
Dec 9, 2025
41.37
41.37
41.34
41.36
39.20
1,983,400
Dec 8, 2025
41.33
41.36
41.32
41.35
39.20
1,306,900
Dec 5, 2025
41.31
41.36
41.30
41.32
39.17
3,986,900
Dec 4, 2025
41.24
41.30
41.22
41.29
39.14
3,617,900
Dec 3, 2025
41.20
41.23
41.16
41.22
39.07
2,150,100
Dec 2, 2025
41.19
41.20
41.16
41.18
39.03
4,487,500
Dec 1, 2025
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
41.21
41.24
41.16
41.16
39.02
6,707,700
Nov 28, 2025
41.42
41.51
41.42
41.49
39.09
4,807,800
Nov 26, 2025
41.38
41.44
41.37
41.43
39.04
1,491,500
Nov 25, 2025
41.34
41.41
41.31
41.36
38.97
7,932,500
Nov 24, 2025
41.25
41.34
41.24
41.33
38.94
3,657,200
Nov 21, 2025
41.24
41.25
41.20
41.22
38.84
2,452,200
Nov 20, 2025
41.27
41.30
41.20
41.21
38.83
5,788,800
Nov 19, 2025
41.22
41.25
41.18
41.22
38.84
4,692,200
Nov 18, 2025
41.24
41.26
41.16
41.20
38.82
4,019,700
Nov 17, 2025
41.29
41.31
41.19
41.20
38.82
6,815,400
Nov 14, 2025
41.30
41.30
41.25
41.28
38.89
5,880,800
Nov 13, 2025
41.34
41.35
41.30
41.32
38.93
3,243,000
Nov 12, 2025
41.32
41.36
41.31
41.35
38.96
4,266,600
Nov 11, 2025
41.31
41.35
41.31
41.34
38.95
694,400
Nov 10, 2025
41.31
41.31
41.29
41.31
38.92
2,717,300
Nov 7, 2025
41.30
41.30
41.23
41.26
38.88
4,802,300
Nov 6, 2025
41.27
41.28
41.23
41.27
38.88
9,138,300
Nov 5, 2025
41.23
41.28
41.21
41.26
38.88
3,457,400
Nov 4, 2025
41.20
41.25
41.17
41.25
38.87
3,822,200
Nov 3, 2025
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
41.28
41.28
41.21
41.25
38.87
3,052,900
Oct 31, 2025
41.54
41.54
41.49
41.51
38.84
2,515,600
Oct 30, 2025
41.50
41.53
41.47
41.49
38.83
1,901,900
Oct 29, 2025
41.54
41.57
41.49
41.52
38.85
3,485,800
Oct 28, 2025
41.50
41.54
41.47
41.54
38.87
2,177,600
Oct 27, 2025
41.41
41.48
41.40
41.48
38.82
3,306,400
Oct 24, 2025
41.36
41.41
41.32
41.39
38.73
3,977,000
Oct 23, 2025
41.29
41.33
41.29
41.33
38.68
2,920,800
Oct 22, 2025
41.27
41.30
41.24
41.28
38.63
8,513,000
Oct 21, 2025
41.27
41.29
41.24
41.25
38.60
1,666,100
Oct 20, 2025
41.22
41.29
41.19
41.27
38.62
4,031,400
Oct 17, 2025
41.12
41.23
41.10
41.20
38.55
5,151,100
Oct 16, 2025
41.16
41.20
41.09
41.10
38.46
9,763,400
Oct 15, 2025
41.10
41.15
41.06
41.12
38.48
3,141,100
Oct 14, 2025
41.11
41.11
41.01
41.07
38.43
5,496,600
Oct 13, 2025
41.15
41.16
41.06
41.14
38.50
3,289,300
Oct 10, 2025
41.23
41.23
41.04
41.05
38.41
6,373,900
Oct 9, 2025
41.31
41.31
41.20
41.21
38.56
5,030,000
Oct 8, 2025
41.34
41.35
41.28
41.29
38.64
1,754,700
Oct 7, 2025
41.37
41.38
41.32
41.33
38.68
1,928,900
Oct 6, 2025
41.37
41.38
41.36
41.36
38.70
1,268,300
Oct 3, 2025
41.35
41.37
41.32
41.37
38.71
5,500,700
Oct 2, 2025
41.35
41.38
41.32
41.33
38.68
1,864,000
Oct 1, 2025
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
41.35
41.36
41.31
41.32
38.67
5,124,400
Sep 30, 2025
41.56
41.59
41.56
41.58
38.67
7,352,100
Sep 29, 2025
41.58
41.59
41.55
41.57
38.66
1,623,900
Sep 26, 2025
41.57
41.57
41.53
41.55
38.65
2,122,600
Sep 25, 2025
41.60
41.60
41.53
41.54
38.64
2,800,700
Sep 24, 2025
41.60
41.61
41.58
41.59
38.68
857,200
Sep 23, 2025
41.61
41.63
41.59
41.59
38.68
1,390,400
Sep 22, 2025
41.60
41.60
41.55
41.60
38.69
2,699,600
Sep 19, 2025
41.60
41.60
41.54
41.56
38.66
1,800,700
Sep 18, 2025
41.60
41.61
41.59
41.59
38.68
5,399,200
Sep 17, 2025
41.62
41.63
41.55
41.57
38.66
8,307,300
Sep 16, 2025
41.60
41.61
41.58
41.59
38.68
2,114,500
Sep 15, 2025
41.57
41.59
41.57
41.58
38.67
2,388,400
Sep 12, 2025
41.54
41.56
41.53
41.55
38.65
1,821,400
Sep 11, 2025
41.51
41.54
41.50
41.53
38.63
1,746,100
Sep 10, 2025
41.50
41.50
41.47
41.48
38.58
2,309,700
Sep 9, 2025
41.50
41.50
41.46
41.48
38.58
3,001,500
