SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
42.50
+0.12 (0.29%)
At close: May 12, 2025, 4:00 PM
42.50
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.47 | 42.51 | 42.46 | 42.50 | 42.50 | 0.29% | 4,429 |
| May 9, 2025 | 42.38 | 42.42 | 42.38 | 42.38 | 42.38 | 0.14% | 4,555 |
| May 8, 2025 | 42.37 | 42.37 | 42.31 | 42.31 | 42.31 | -0.10% | 4,765 |
| May 7, 2025 | 42.37 | 42.37 | 42.32 | 42.36 | 42.36 | 0.11% | 5,369 |
| May 6, 2025 | 42.28 | 42.32 | 42.28 | 42.31 | 42.31 | 0.07% | 4,206 |
| May 5, 2025 | 42.27 | 42.33 | 42.27 | 42.28 | 42.28 | -0.13% | 7,225 |
| May 2, 2025 | 42.37 | 42.37 | 42.29 | 42.34 | 42.34 | 0.05% | 10,733 |
| May 1, 2025 | 42.33 | 42.37 | 42.32 | 42.32 | 42.32 | -0.69% | 1,841 |
| Apr 30, 2025 | 42.50 | 42.63 | 42.41 | 42.61 | 42.42 | 0.04% | 123,721 |
| Apr 29, 2025 | 42.53 | 42.63 | 42.53 | 42.60 | 42.41 | 0.13% | 4,643 |
| Apr 28, 2025 | 42.47 | 42.54 | 42.47 | 42.54 | 42.35 | 0.08% | 49,245 |
| Apr 25, 2025 | 42.43 | 42.51 | 42.42 | 42.51 | 42.32 | 0.39% | 32,726 |
| Apr 24, 2025 | 42.39 | 42.42 | 42.26 | 42.34 | 42.15 | 0.28% | 189,310 |
| Apr 23, 2025 | 42.43 | 42.45 | 42.21 | 42.22 | 42.03 | -0.17% | 95,982 |
| Apr 22, 2025 | 42.27 | 42.32 | 42.23 | 42.29 | 42.10 | 0.37% | 4,273 |
| Apr 21, 2025 | 42.16 | 42.16 | 42.06 | 42.14 | 41.95 | -0.24% | 6,819 |
| Apr 17, 2025 | 42.26 | 42.27 | 42.23 | 42.24 | 42.05 | 0.04% | 3,065 |
| Apr 16, 2025 | 42.24 | 42.24 | 42.17 | 42.22 | 42.03 | - | 5,417 |
| Apr 15, 2025 | 42.21 | 42.31 | 42.21 | 42.22 | 42.03 | 0.08% | 13,346 |
| Apr 14, 2025 | 42.28 | 42.34 | 42.15 | 42.19 | 42.00 | 0.32% | 7,527 |
| Apr 11, 2025 | 41.96 | 42.09 | 41.94 | 42.05 | 41.87 | 0.15% | 9,052 |
| Apr 10, 2025 | 42.26 | 42.26 | 41.83 | 41.99 | 41.81 | -0.88% | 26,282 |
| Apr 9, 2025 | 41.65 | 42.36 | 41.65 | 42.36 | 42.18 | 0.89% | 8,460 |
| Apr 8, 2025 | 42.26 | 42.26 | 41.88 | 41.99 | 41.81 | -0.31% | 28,433 |
| Apr 7, 2025 | 42.07 | 42.33 | 42.05 | 42.12 | 41.94 | -0.50% | 38,400 |
| Apr 4, 2025 | 42.61 | 42.61 | 42.13 | 42.33 | 42.14 | -1.05% | 84,006 |
| Apr 3, 2025 | 42.78 | 42.82 | 42.78 | 42.78 | 42.59 | -0.27% | 7,844 |
| Apr 2, 2025 | 42.88 | 42.90 | 42.88 | 42.90 | 42.71 | -0.03% | 5,422 |
| Apr 1, 2025 | 42.85 | 42.93 | 42.85 | 42.91 | 42.72 | -0.44% | 10,994 |
| Mar 31, 2025 | 42.98 | 43.10 | 42.98 | 43.10 | 42.72 | 0.19% | 3,539 |
| Mar 28, 2025 | 43.02 | 43.02 | 42.97 | 43.02 | 42.65 | 0.03% | 7,110 |
| Mar 27, 2025 | 42.94 | 43.07 | 42.94 | 43.01 | 42.63 | 0.07% | 142,247 |
| Mar 26, 2025 | 42.98 | 42.99 | 42.95 | 42.97 | 42.60 | -0.07% | 1,930 |
| Mar 25, 2025 | 43.00 | 43.02 | 43.00 | 43.01 | 42.63 | -0.03% | 2,819 |
| Mar 24, 2025 | 42.98 | 43.02 | 42.98 | 43.02 | 42.65 | - | 7,175 |
| Mar 21, 2025 | 42.98 | 43.02 | 42.96 | 43.02 | 42.65 | 0.07% | 2,422 |
| Mar 20, 2025 | 42.97 | 43.02 | 42.97 | 42.99 | 42.62 | 0.08% | 5,518 |
| Mar 19, 2025 | 42.88 | 42.96 | 42.88 | 42.96 | 42.58 | 0.27% | 4,042 |
| Mar 18, 2025 | 42.78 | 42.85 | 42.78 | 42.84 | 42.47 | -0.02% | 5,212 |
| Mar 17, 2025 | 42.83 | 42.86 | 42.83 | 42.85 | 42.48 | 0.08% | 4,269 |
| Mar 14, 2025 | 42.80 | 42.85 | 42.80 | 42.82 | 42.44 | 0.07% | 10,880 |
| Mar 13, 2025 | 42.78 | 42.79 | 42.76 | 42.79 | 42.41 | -0.04% | 6,105 |
| Mar 12, 2025 | 42.81 | 42.85 | 42.77 | 42.80 | 42.43 | 0.12% | 11,664 |
| Mar 11, 2025 | 42.81 | 42.82 | 42.73 | 42.75 | 42.38 | -0.14% | 65,442 |
| Mar 10, 2025 | 42.85 | 42.85 | 42.77 | 42.81 | 42.44 | -0.06% | 11,082 |
| Mar 7, 2025 | 42.85 | 42.85 | 42.79 | 42.84 | 42.46 | 0.10% | 11,625 |
| Mar 6, 2025 | 42.81 | 42.83 | 42.77 | 42.79 | 42.42 | -0.13% | 8,227 |
| Mar 5, 2025 | 42.91 | 42.91 | 42.82 | 42.85 | 42.48 | 0.24% | 5,347 |
| Mar 4, 2025 | 42.76 | 42.82 | 42.73 | 42.75 | 42.38 | -0.16% | 36,778 |
| Mar 3, 2025 | 42.79 | 42.85 | 42.79 | 42.82 | 42.45 | -0.49% | 16,121 |