State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
25.09
+0.04 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
LVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.09 | 0.17% | 1 |
| Dec 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.05% | 15 |
| Dec 3, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | 0.04% | 304 |
| Dec 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.01% | 7 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.15% | 47 |
| Nov 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | -0.02% | 103 |
| Nov 26, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | 25.04 | - | 452 |
| Nov 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | 0.04% | 21 |
| Nov 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.03 | 0.04% | 22 |
| Nov 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 0.04% | 400,003 |
| Nov 20, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 25.01 | -0.12% | 360 |
| Nov 19, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 25.04 | 0.06% | 110 |