SPDR Blackstone Senior Loan ETF（SRLN）— 價格歷史

截至 2026-08-18 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-08-18	40.56	40.58	40.50	40.51	-0.07%	2,641,655
2026-08-17	40.58	40.61	40.54	40.54	-0.07%	823,100
2026-08-14	40.57	40.61	40.55	40.57	-0.07%	2,612,600
2026-08-13	40.50	40.61	40.49	40.60	+0.20%	2,422,400
2026-08-12	40.45	40.54	40.43	40.52	+0.20%	1,736,100
2026-08-11	40.43	40.44	40.41	40.44	+0.07%	1,246,914
2026-08-10	40.43	40.46	40.39	40.41	-0.07%	2,223,223
2026-08-07	40.44	40.46	40.41	40.44	+0.10%	2,451,300
2026-08-06	40.42	40.45	40.37	40.40	-0.02%	2,139,600
2026-08-05	40.33	40.42	40.31	40.41	+0.27%	2,999,200
2026-08-04	40.28	40.33	40.27	40.30	+0.12%	2,108,645
2026-08-03	40.21	40.26	40.18	40.25	-0.37%	1,675,737
2026-07-31	40.43	40.43	40.38	40.40	+0.02%	742,895
2026-07-30	40.39	40.42	40.34	40.39	+0.10%	2,201,151
2026-07-29	40.39	40.40	40.34	40.35	-0.07%	975,607
2026-07-28	40.36	40.39	40.36	40.38	+0.00%	551,805
2026-07-27	40.37	40.40	40.34	40.38	+0.12%	760,220
2026-07-24	40.32	40.34	40.29	40.33	+0.10%	959,581
2026-07-23	40.37	40.38	40.27	40.29	-0.20%	1,424,448
2026-07-22	40.39	40.42	40.36	40.37	-0.10%	1,063,820
2026-07-21	40.40	40.42	40.38	40.41	+0.07%	752,082
2026-07-20	40.39	40.39	40.36	40.38	+0.05%	790,305
2026-07-17	40.38	40.40	40.32	40.36	+0.02%	1,324,999
2026-07-16	40.37	40.37	40.33	40.35	+0.05%	1,022,437
2026-07-15	40.35	40.38	40.31	40.33	+0.00%	1,060,495
2026-07-14	40.32	40.36	40.30	40.33	-0.02%	1,008,399
2026-07-13	40.33	40.36	40.32	40.34	-0.02%	1,037,785
2026-07-10	40.31	40.37	40.31	40.35	+0.07%	909,329
2026-07-09	40.28	40.32	40.24	40.32	+0.20%	987,033
2026-07-08	40.25	40.27	40.23	40.24	-0.10%	1,757,917
2026-07-07	40.26	40.32	40.24	40.28	+0.05%	2,148,161
2026-07-06	40.15	40.27	40.15	40.26	+0.27%	2,476,132
2026-07-02	40.13	40.19	40.08	40.15	+0.25%	1,154,607
2026-07-01	40.08	40.12	40.04	40.05	-0.60%	2,438,960
2026-06-30	40.21	40.30	40.17	40.29	+0.25%	1,690,809
2026-06-29	40.20	40.21	40.16	40.19	+0.05%	1,268,211
2026-06-26	40.22	40.24	40.15	40.17	-0.05%	1,375,400
2026-06-25	40.25	40.25	40.17	40.19	+0.00%	1,692,503
2026-06-24	40.29	40.29	40.17	40.19	-0.20%	3,124,289
2026-06-23	40.32	40.33	40.23	40.27	-0.15%	2,548,846
2026-06-22	40.38	40.40	40.31	40.33	-0.12%	2,862,148
2026-06-18	40.38	40.40	40.34	40.38	+0.10%	631,065
2026-06-17	40.38	40.39	40.30	40.34	-0.05%	645,535
2026-06-16	40.39	40.43	40.36	40.36	-0.07%	1,582,711
2026-06-15	40.34	40.41	40.31	40.39	+0.27%	1,806,320
2026-06-12	40.33	40.35	40.25	40.28	+0.00%	2,908,328
2026-06-11	40.26	40.28	40.21	40.28	+0.12%	2,698,493
2026-06-10	40.30	40.30	40.22	40.23	-0.27%	3,113,126
2026-06-09	40.33	40.38	40.28	40.34	+0.02%	1,542,744
2026-06-08	40.31	40.35	40.30	40.33	+0.07%	2,446,589
2026-06-05	40.40	40.40	40.30	40.30	-0.17%	2,017,462
2026-06-04	40.38	40.40	40.34	40.37	+0.05%	2,064,477
2026-06-03	40.41	40.42	40.33	40.35	-0.12%	2,288,043
2026-06-02	40.41	40.42	40.36	40.40	+0.07%	1,245,924
2026-06-01	40.37	40.42	40.33	40.37	-0.44%	2,162,558
2026-05-29	40.60	40.62	40.54	40.55	-0.05%	3,166,972
2026-05-28	40.58	40.60	40.56	40.57	-0.02%	3,677,685
2026-05-27	40.55	40.60	40.55	40.58	+0.07%	986,940
2026-05-26	40.53	40.56	40.51	40.55	+0.22%	1,095,711
2026-05-22	40.55	40.58	40.45	40.46	-0.10%	2,082,624
2026-05-21	40.49	40.53	40.47	40.50	+0.00%	1,209,594
2026-05-20	40.50	40.56	40.46	40.50	+0.02%	1,299,746
2026-05-19	40.52	40.54	40.46	40.49	-0.05%	3,671,890
2026-05-18	40.52	40.56	40.48	40.51	+0.00%	4,052,046
2026-05-15	40.59	40.63	40.46	40.51	-0.17%	3,882,448
2026-05-14	40.59	40.62	40.58	40.58	-0.02%	1,105,530
2026-05-13	40.55	40.61	40.53	40.59	+0.02%	1,646,046
2026-05-12	40.62	40.64	40.53	40.58	-0.07%	2,911,706
2026-05-11	40.60	40.65	40.58	40.61	+0.07%	1,018,375
2026-05-08	40.60	40.61	40.56	40.58	+0.10%	1,363,943
2026-05-07	40.58	40.60	40.53	40.54	+0.02%	2,017,822
2026-05-06	40.54	40.56	40.49	40.53	+0.15%	3,279,238
2026-05-05	40.48	40.51	40.45	40.47	-0.02%	2,553,219
2026-05-04	40.46	40.49	40.42	40.48	+0.00%	2,397,472
2026-05-01	40.42	40.49	40.42	40.48	-0.30%	2,803,682
2026-04-30	40.60	40.63	40.58	40.60	+0.05%	1,707,455
2026-04-29	40.58	40.61	40.54	40.58	+0.00%	815,678
2026-04-28	40.51	40.60	40.48	40.58	+0.12%	1,654,474
2026-04-27	40.45	40.54	40.45	40.53	+0.30%	2,303,776
2026-04-24	40.45	40.49	40.41	40.41	+0.02%	1,599,270
2026-04-23	40.54	40.55	40.37	40.40	-0.27%	2,946,437
2026-04-22	40.57	40.60	40.49	40.51	+0.05%	1,121,902
2026-04-21	40.53	40.55	40.46	40.49	-0.10%	1,652,241
2026-04-20	40.50	40.55	40.48	40.53	+0.02%	3,620,811
2026-04-17	40.40	40.55	40.36	40.52	+0.47%	7,233,079
2026-04-16	40.36	40.38	40.32	40.33	-0.10%	3,020,958
2026-04-15	40.27	40.38	40.27	40.37	+0.25%	3,158,095
2026-04-14	40.17	40.34	40.15	40.27	+0.22%	5,700,623
2026-04-13	40.17	40.19	40.04	40.18	+0.07%	4,433,943
2026-04-10	40.23	40.23	40.14	40.15	-0.22%	4,492,644
2026-04-09	40.26	40.29	40.16	40.24	-0.10%	7,174,255
2026-04-08	40.25	40.30	40.07	40.28	+0.55%	5,338,770
2026-04-07	40.06	40.09	39.98	40.06	+0.02%	1,804,965
2026-04-06	40.03	40.09	39.90	40.05	+0.05%	4,124,762
2026-04-02	39.92	40.03	39.83	40.03	+0.15%	5,370,438
2026-04-01	39.93	40.01	39.87	39.97	-0.42%	4,507,228
2026-03-31	40.02	40.19	39.97	40.14	+0.55%	8,801,635
2026-03-30	39.93	40.02	39.88	39.92	+0.05%	6,815,231
2026-03-27	40.11	40.11	39.88	39.90	-0.55%	5,501,600
2026-03-26	40.18	40.25	40.12	40.12	-0.27%	4,007,473
2026-03-25	40.16	40.25	40.14	40.23	+0.22%	4,457,947
2026-03-24	40.21	40.24	40.13	40.14	-0.22%	4,464,474
2026-03-23	40.07	40.27	40.00	40.23	+0.47%	7,277,313
2026-03-20	40.10	40.12	40.00	40.04	-0.15%	6,170,860
2026-03-19	40.03	40.15	40.02	40.10	+0.05%	3,284,507
2026-03-18	40.08	40.18	39.79	40.08	-0.20%	2,463,170
2026-03-17	40.05	40.16	40.01	40.16	+0.40%	5,883,268
2026-03-16	39.99	40.08	39.96	40.00	+0.15%	7,697,116
2026-03-13	40.06	40.10	39.92	39.94	-0.13%	6,810,196
2026-03-12	40.11	40.14	39.97	39.99	-0.32%	12,213,650
2026-03-11	40.10	40.18	40.09	40.12	+0.07%	4,364,323
2026-03-10	40.07	40.18	40.04	40.09	+0.15%	4,826,899
2026-03-09	39.72	40.04	39.65	40.03	+0.68%	7,248,188
2026-03-06	39.94	39.99	39.73	39.76	-0.62%	9,174,738
2026-03-05	40.02	40.15	39.90	40.01	+0.02%	10,706,060
2026-03-04	39.70	40.07	39.64	40.00	+0.91%	9,233,789
2026-03-03	39.45	39.67	39.39	39.64	+0.10%	12,504,400
2026-03-02	39.45	39.66	39.39	39.60	-0.73%	10,936,550
2026-02-27	40.14	40.16	39.84	39.89	-0.72%	12,392,340
2026-02-26	40.27	40.29	40.15	40.18	-0.27%	9,488,374
2026-02-25	40.14	40.32	40.14	40.29	+0.32%	9,546,245
2026-02-24	40.31	40.31	40.14	40.16	-0.37%	9,117,813
2026-02-23	40.60	40.64	40.30	40.31	-0.76%	6,112,152
2026-02-20	40.63	40.67	40.60	40.62	+0.05%	5,815,847
2026-02-19	40.66	40.67	40.59	40.60	-0.17%	3,777,808
2026-02-18	40.64	40.70	40.61	40.67	+0.15%	2,351,943
2026-02-17	40.59	40.64	40.59	40.61	-0.02%	2,610,833
2026-02-13	40.59	40.65	40.57	40.62	+0.12%	3,901,478
2026-02-12	40.73	40.76	40.55	40.57	-0.34%	7,170,952
2026-02-11	40.68	40.72	40.67	40.71	+0.12%	5,878,552
2026-02-10	40.70	40.71	40.61	40.66	-0.12%	5,602,534
2026-02-09	40.65	40.73	40.65	40.71	+0.02%	5,429,432
2026-02-06	40.62	40.72	40.60	40.70	+0.32%	8,324,198
2026-02-05	40.63	40.64	40.53	40.57	-0.17%	8,896,077
2026-02-04	40.75	40.80	40.60	40.64	-0.37%	10,080,040
2026-02-03	40.89	40.90	40.71	40.79	-0.24%	8,951,217
2026-02-02	40.76	40.91	40.72	40.89	-0.17%	11,048,180
2026-01-30	41.06	41.07	40.92	40.96	-0.24%	14,723,620
2026-01-29	41.23	41.23	41.05	41.06	-0.36%	5,866,400
2026-01-28	41.25	41.27	41.20	41.21	-0.10%	3,544,675
2026-01-27	41.28	41.28	41.23	41.25	-0.02%	14,495,090
2026-01-26	41.32	41.33	41.25	41.26	-0.15%	3,326,074
2026-01-23	41.36	41.36	41.31	41.32	-0.07%	3,415,298
2026-01-22	41.35	41.37	41.33	41.35	+0.10%	8,424,502
2026-01-21	41.37	41.39	41.30	41.31	-0.05%	7,822,582
2026-01-20	41.40	41.41	41.33	41.33	-0.22%	3,683,337
2026-01-16	41.41	41.44	41.39	41.42	+0.05%	4,342,682
2026-01-15	41.42	41.42	41.39	41.40	+0.00%	3,239,483
2026-01-14	41.41	41.43	41.38	41.40	-0.02%	2,635,487
2026-01-13	41.41	41.44	41.40	41.41	-0.02%	2,025,522
2026-01-12	41.41	41.43	41.40	41.42	+0.00%	1,253,260
2026-01-09	41.40	41.42	41.36	41.42	+0.07%	3,464,725
2026-01-08	41.37	41.40	41.36	41.39	+0.07%	4,743,865
2026-01-07	41.37	41.38	41.35	41.36	+0.00%	3,419,800
2026-01-06	41.36	41.37	41.34	41.36	+0.05%	1,274,676
2026-01-05	41.32	41.34	41.31	41.34	+0.10%	1,691,384
2026-01-02	41.30	41.31	41.25	41.30	+0.07%	2,713,422
2025-12-31	41.27	41.29	41.24	41.27	+0.05%	1,724,278
2025-12-30	41.24	41.26	41.22	41.25	+0.05%	2,199,841
2025-12-29	41.23	41.23	41.19	41.23	+0.05%	1,180,988
2025-12-26	41.25	41.28	41.19	41.21	+0.02%	1,253,430
2025-12-24	41.17	41.20	41.17	41.20	+0.10%	874,831
2025-12-23	41.15	41.17	41.14	41.16	+0.05%	2,017,522
2025-12-22	41.14	41.15	41.10	41.14	+0.07%	2,733,905
2025-12-19	41.12	41.15	41.09	41.11	+0.10%	5,588,547
2025-12-18	41.12	41.18	41.05	41.07	-0.58%	8,852,522
2025-12-17	41.38	41.38	41.31	41.31	-0.10%	2,649,120
2025-12-16	41.36	41.38	41.33	41.35	-0.02%	3,593,816
2025-12-15	41.39	41.40	41.34	41.36	+0.02%	3,447,965
2025-12-12	41.41	41.41	41.33	41.35	-0.10%	15,041,910
2025-12-11	41.41	41.43	41.36	41.39	+0.00%	1,772,018
2025-12-10	41.36	41.39	41.34	41.39	+0.07%	3,017,815
2025-12-09	41.37	41.37	41.34	41.36	+0.02%	1,983,398
2025-12-08	41.33	41.36	41.32	41.35	+0.07%	1,306,943
2025-12-05	41.31	41.36	41.30	41.32	+0.07%	3,986,869
2025-12-04	41.24	41.30	41.22	41.29	+0.17%	3,617,900
2025-12-03	41.20	41.23	41.16	41.22	+0.10%	2,150,159
2025-12-02	41.19	41.20	41.16	41.18	+0.05%	4,487,491
2025-12-01	41.21	41.24	41.16	41.16	-0.80%	6,707,730
2025-11-28	41.42	41.51	41.42	41.49	+0.14%	4,807,840
2025-11-26	41.38	41.44	41.37	41.43	+0.17%	1,491,526
2025-11-25	41.34	41.41	41.31	41.36	+0.07%	7,932,475
2025-11-24	41.25	41.34	41.24	41.33	+0.27%	3,657,187
2025-11-21	41.24	41.25	41.20	41.22	+0.02%	2,452,215
2025-11-20	41.27	41.30	41.20	41.21	-0.02%	5,788,832
2025-11-19	41.22	41.25	41.18	41.22	+0.05%	4,692,395
2025-11-18	41.24	41.26	41.16	41.20	+0.00%	4,019,734
2025-11-17	41.29	41.30	41.19	41.20	-0.19%	6,815,826
2025-11-14	41.30	41.30	41.25	41.28	-0.10%	5,880,797
2025-11-13	41.34	41.35	41.30	41.32	-0.07%	3,242,984
2025-11-12	41.32	41.35	41.31	41.35	+0.02%	4,266,598
2025-11-11	41.31	41.35	41.31	41.34	+0.07%	694,527
2025-11-10	41.31	41.31	41.29	41.31	+0.12%	2,717,274
2025-11-07	41.30	41.30	41.23	41.26	-0.02%	4,802,402
2025-11-06	41.27	41.28	41.23	41.27	+0.02%	9,138,326
2025-11-05	41.23	41.28	41.21	41.26	+0.02%	3,457,406
2025-11-04	41.20	41.25	41.17	41.25	+0.00%	3,822,382
2025-11-03	41.28	41.28	41.21	41.25	-0.63%	3,052,999
2025-10-31	41.54	41.54	41.49	41.51	+0.05%	2,515,631
2025-10-30	41.50	41.53	41.47	41.49	-0.07%	1,901,972
2025-10-29	41.54	41.57	41.49	41.52	-0.05%	3,485,769
2025-10-28	41.50	41.54	41.47	41.54	+0.14%	2,177,632
2025-10-27	41.41	41.48	41.40	41.48	+0.22%	3,306,526
2025-10-24	41.36	41.41	41.31	41.39	+0.15%	3,977,018
2025-10-23	41.29	41.33	41.29	41.33	+0.12%	2,920,768
2025-10-22	41.27	41.30	41.24	41.28	+0.07%	8,513,106
2025-10-21	41.27	41.29	41.24	41.25	-0.05%	1,666,132
2025-10-20	41.22	41.29	41.19	41.27	+0.17%	4,031,364
2025-10-17	41.12	41.23	41.10	41.20	+0.24%	5,151,312
2025-10-16	41.16	41.20	41.09	41.10	-0.05%	9,763,441
2025-10-15	41.10	41.15	41.06	41.12	+0.12%	3,141,469
2025-10-14	41.11	41.11	41.01	41.07	-0.17%	5,496,964
2025-10-13	41.15	41.16	41.06	41.14	+0.22%	3,289,272
2025-10-10	41.23	41.23	41.04	41.05	-0.39%	6,374,025
2025-10-09	41.31	41.31	41.20	41.21	-0.19%	5,030,042
2025-10-08	41.34	41.34	41.28	41.29	-0.10%	1,754,734
2025-10-07	41.37	41.38	41.32	41.33	-0.07%	1,928,862
2025-10-06	41.37	41.38	41.36	41.36	-0.02%	1,268,294
2025-10-03	41.35	41.37	41.32	41.37	+0.10%	5,500,656
2025-10-02	41.35	41.38	41.32	41.33	+0.02%	1,864,050
2025-10-01	41.35	41.36	41.31	41.32	-0.63%	5,124,410
2025-09-30	41.56	41.59	41.56	41.58	+0.02%	7,352,130
2025-09-29	41.58	41.59	41.55	41.57	+0.05%	1,623,896
2025-09-26	41.57	41.57	41.53	41.55	+0.02%	2,122,594
2025-09-25	41.60	41.60	41.53	41.54	-0.12%	2,800,699
2025-09-24	41.60	41.61	41.58	41.59	+0.00%	857,217
2025-09-23	41.61	41.63	41.59	41.59	-0.02%	1,390,431
2025-09-22	41.60	41.60	41.55	41.60	+0.10%	2,699,582
2025-09-19	41.60	41.60	41.54	41.56	-0.07%	1,800,664
2025-09-18	41.60	41.61	41.59	41.59	+0.05%	5,399,388
2025-09-17	41.62	41.63	41.55	41.57	-0.05%	8,307,550
2025-09-16	41.60	41.61	41.58	41.59	+0.02%	2,114,513
2025-09-15	41.57	41.59	41.57	41.58	+0.07%	2,388,511
2025-09-12	41.54	41.56	41.53	41.55	+0.05%	1,821,397
2025-09-11	41.51	41.54	41.50	41.53	+0.12%	1,746,134
2025-09-10	41.50	41.50	41.47	41.48	+0.00%	2,309,681
2025-09-09	41.50	41.50	41.46	41.48	+0.02%	3,001,519
2025-09-08	41.48	41.49	41.46	41.47	+0.05%	2,351,208
2025-09-05	41.47	41.47	41.42	41.45	+0.07%	5,434,838
2025-09-04	41.40	41.42	41.37	41.42	+0.12%	2,649,830
2025-09-03	41.38	41.38	41.36	41.37	+0.02%	2,517,664
2025-09-02	41.34	41.36	41.32	41.36	-0.58%	2,346,894
2025-08-29	41.59	41.62	41.59	41.60	+0.02%	2,296,722
2025-08-28	41.58	41.59	41.57	41.59	+0.02%	949,279
2025-08-27	41.58	41.59	41.54	41.58	+0.00%	1,734,895
2025-08-26	41.56	41.58	41.54	41.58	+0.07%	2,015,087
2025-08-25	41.52	41.56	41.50	41.55	+0.02%	1,029,436
2025-08-22	41.48	41.55	41.45	41.54	+0.24%	1,914,423
2025-08-21	41.46	41.47	41.44	41.44	-0.05%	1,545,475
2025-08-20	41.48	41.48	41.43	41.46	-0.02%	1,460,798

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+1.09%）。最弱月份：2月（-0.48%）。基於4年每日數據（2023–2026）。

1月-0.08%
2月-0.48%
3月+0.52%
4月+0.61%
5月+1.09%
6月+0.30%
7月+0.69%
8月+1.05%
9月+0.47%
10月+0.43%
11月+1.00%
12月+0.31%

FAQ · 基於當前價格數據 · 截至 2026-08-18

快速解答

SPDR Blackstone Senior Loan ETF（SRLN）最新收盤價是多少？

2026-08-18 收於 40.51，來自Closelook數據湖的每日價格紀錄。

SRLN 的52週最高價和最低價是多少？

過去52週最高 41.63、最低 39.39（截至 2026-08-18）。

SPDR Blackstone Senior Loan ETF 歷史上最強和最弱的月份是哪個？

歷史上，SRLN 最強的日曆月份是5月（平均 +1.09%），最弱的是2月（平均 -0.48%），基於4年每日數據（2023–2026）。

該季節性涵蓋多少年？

4年（2023–2026），由Closelook數據湖中的765根日K線計算。