MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SRLN — State Street Blackstone Senior Loan ETF
NYSE ArcaState Street Blackstone Senior Loan ETF
$40.22
-0.07(-0.17%)
- O
- 40.27
- H
- 40.28
- L
- 40.19
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.22
Period Return-1.42%
Period High$41.67
Period Low$39.39
Avg Daily Volume3.50M
Total Trading Days365
SRLN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $40.27 | $40.28 | $40.19 | $40.22 | $-0.07 | -0.17% | 1,722,616 | $40.22 | $40.19 $40.28 |
| Oct 6, 2026 | $40.25 | $40.31 | $40.21 | $40.29 | +$0.07 | +0.17% | 2,345,899 | $40.27 | $40.21 $40.31 |
| Oct 5, 2026 | $40.23 | $40.30 | $40.18 | $40.22 | $-0.01 | -0.02% | 1,498,302 | $40.22 | $40.18 $40.30 |
| Oct 2, 2026 | $40.22 | $40.27 | $40.20 | $40.23 | +$0.04 | +0.10% | 1,749,607 | $40.24 | $40.20 $40.27 |
| Oct 1, 2026 | $40.18 | $40.26 | $40.06 | $40.19 | $-0.20 | -0.50% | 9,496,277 | $40.15 | $40.06 $40.26 |
| Sep 30, 2026 | $40.48 | $40.50 | $40.39 | $40.39 | $-0.07 | -0.17% | 3,335,467 | $40.42 | $40.39 $40.50 |
| Sep 29, 2026 | $40.50 | $40.52 | $40.41 | $40.46 | +$0.00 | +0.00% | 5,438,814 | $40.44 | $40.41 $40.52 |
| Sep 28, 2026 | $40.54 | $40.58 | $40.43 | $40.46 | $-0.08 | -0.20% | 3,999,891 | $40.46 | $40.43 $40.58 |
| Sep 25, 2026 | $40.56 | $40.56 | $40.50 | $40.54 | +$0.03 | +0.07% | 3,895,997 | $40.53 | $40.50 $40.56 |
| Sep 24, 2026 | $40.54 | $40.70 | $40.48 | $40.51 | $-0.11 | -0.27% | 2,417,464 | $40.53 | $40.48 $40.70 |
| Sep 23, 2026 | $40.73 | $40.73 | $40.62 | $40.62 | $-0.09 | -0.22% | 1,897,534 | $40.65 | $40.62 $40.73 |
| Sep 22, 2026 | $40.69 | $40.73 | $40.68 | $40.71 | +$0.02 | +0.05% | 1,074,485 | $40.71 | $40.68 $40.73 |
| Sep 21, 2026 | $40.66 | $40.70 | $40.65 | $40.69 | +$0.08 | +0.20% | 1,694,339 | $40.66 | $40.65 $40.70 |
| Sep 18, 2026 | $40.67 | $40.72 | $40.59 | $40.61 | $-0.06 | -0.15% | 5,272,919 | $40.61 | $40.59 $40.72 |
| Sep 17, 2026 | $40.65 | $40.68 | $40.63 | $40.67 | +$0.07 | +0.17% | 2,424,979 | $40.66 | $40.63 $40.68 |
| Sep 16, 2026 | $40.63 | $40.67 | $40.59 | $40.60 | $-0.02 | -0.05% | 1,983,529 | $40.64 | $40.59 $40.67 |
| Sep 15, 2026 | $40.59 | $40.64 | $40.58 | $40.62 | +$0.04 | +0.10% | 1,521,987 | $40.60 | $40.58 $40.64 |
| Sep 14, 2026 | $40.54 | $40.61 | $40.52 | $40.58 | +$0.05 | +0.12% | 1,324,288 | $40.56 | $40.52 $40.61 |
| Sep 11, 2026 | $40.53 | $40.56 | $40.51 | $40.53 | +$0.03 | +0.07% | 1,754,310 | $40.53 | $40.51 $40.56 |
| Sep 10, 2026 | $40.52 | $40.55 | $40.48 | $40.50 | $-0.02 | -0.05% | 1,396,441 | $40.49 | $40.48 $40.55 |
| Sep 9, 2026 | $40.56 | $40.58 | $40.49 | $40.52 | $-0.02 | -0.05% | 1,541,442 | $40.53 | $40.49 $40.58 |
| Sep 8, 2026 | $40.56 | $40.60 | $40.33 | $40.54 | $-0.03 | -0.07% | 1,558,296 | $40.55 | $40.33 $40.60 |
| Sep 4, 2026 | $40.56 | $40.61 | $40.52 | $40.57 | +$0.04 | +0.10% | 1,549,035 | $40.56 | $40.52 $40.61 |
| Sep 3, 2026 | $40.50 | $40.53 | $40.38 | $40.53 | +$0.05 | +0.12% | 1,152,252 | $40.51 | $40.38 $40.53 |
| Sep 2, 2026 | $40.49 | $40.54 | $40.46 | $40.48 | +$0.01 | +0.02% | 1,901,604 | $40.50 | $40.46 $40.54 |
| Sep 1, 2026 | $40.56 | $40.57 | $40.46 | $40.47 | $-0.33 | -0.81% | 1,992,811 | $40.49 | $40.46 $40.57 |
| Aug 31, 2026 | $40.77 | $40.80 | $40.75 | $40.80 | +$0.03 | +0.07% | 2,537,140 | $40.78 | $40.75 $40.80 |
| Aug 28, 2026 | $40.77 | $40.78 | $40.74 | $40.77 | $-0.01 | -0.02% | 778,054 | $40.77 | $40.74 $40.78 |
| Aug 27, 2026 | $40.73 | $40.78 | $40.70 | $40.78 | +$0.07 | +0.17% | 1,055,197 | $40.74 | $40.70 $40.78 |
| Aug 26, 2026 | $40.68 | $40.75 | $40.66 | $40.71 | +$0.04 | +0.10% | 1,099,530 | $40.71 | $40.66 $40.75 |