SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.57
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.57 | 25.58 | 25.57 | 25.57 | 25.57 | 0.11% | 2,238 |
| May 9, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | 25.54 | 0.02% | 1,167 |
| May 8, 2025 | 25.57 | 25.57 | 25.54 | 25.54 | 25.54 | -0.12% | 1,626 |
| May 7, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.12% | 1,548 |
| May 6, 2025 | 25.51 | 25.53 | 25.49 | 25.53 | 25.53 | 0.08% | 2,064 |
| May 5, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.51 | -0.08% | 1,266 |
| May 2, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -0.07% | 5,170 |
| May 1, 2025 | 25.62 | 25.68 | 25.55 | 25.55 | 25.55 | -0.73% | 20,548 |
| Apr 30, 2025 | 25.72 | 25.74 | 25.70 | 25.74 | 25.60 | -0.05% | 4,947 |
| Apr 29, 2025 | 25.73 | 25.75 | 25.72 | 25.75 | 25.61 | 0.26% | 679 |
| Apr 28, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.55 | - | 5,183 |
| Apr 25, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.55 | 0.25% | 616 |
| Apr 24, 2025 | 25.55 | 25.71 | 25.55 | 25.62 | 25.48 | 0.65% | 14,797 |
| Apr 23, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.32 | 0.32% | 702 |
| Apr 22, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.24 | 0.26% | 4,048 |
| Apr 21, 2025 | 25.36 | 25.37 | 25.31 | 25.31 | 25.17 | -0.32% | 3,802 |
| Apr 17, 2025 | 25.42 | 25.45 | 25.39 | 25.39 | 25.25 | 0.08% | 7,360 |
| Apr 16, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 25.23 | 0.28% | 14,502 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.16 | 0.24% | 28,991 |
| Apr 14, 2025 | 25.25 | 25.26 | 25.19 | 25.24 | 25.10 | 0.43% | 15,928 |
| Apr 11, 2025 | 25.12 | 25.18 | 25.04 | 25.13 | 25.00 | -0.38% | 13,370 |
| Apr 10, 2025 | 25.34 | 25.34 | 25.20 | 25.23 | 25.09 | -0.58% | 21,715 |
| Apr 9, 2025 | 25.02 | 25.38 | 25.02 | 25.38 | 25.24 | 0.68% | 13,794 |
| Apr 8, 2025 | 25.37 | 25.40 | 25.20 | 25.20 | 25.07 | -0.58% | 3,680 |
| Apr 7, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | 25.21 | -0.78% | 14,494 |
| Apr 4, 2025 | 25.71 | 25.71 | 25.53 | 25.55 | 25.41 | -0.89% | 49,653 |
| Apr 3, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.64 | -0.12% | 8,037 |
| Apr 2, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.67 | 0.06% | 4,163 |
| Apr 1, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.65 | -0.44% | 409 |
| Mar 31, 2025 | 25.88 | 25.91 | 25.87 | 25.91 | 25.63 | 0.08% | 1,228 |
| Mar 28, 2025 | 25.94 | 25.94 | 25.87 | 25.89 | 25.61 | 0.22% | 5,254 |
| Mar 27, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.56 | -0.04% | 1,179 |
| Mar 26, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.57 | -0.27% | 2,752 |
| Mar 25, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.64 | -0.04% | 1,105 |
| Mar 24, 2025 | 25.90 | 25.92 | 25.89 | 25.92 | 25.65 | - | 5,819 |
| Mar 21, 2025 | 25.92 | 25.95 | 25.91 | 25.92 | 25.65 | -0.02% | 4,094 |
| Mar 20, 2025 | 25.95 | 25.95 | 25.91 | 25.93 | 25.65 | 0.02% | 26,286 |
| Mar 19, 2025 | 25.85 | 25.92 | 25.83 | 25.92 | 25.65 | 0.31% | 2,018 |
| Mar 18, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.57 | -0.02% | 3,877 |
| Mar 17, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.57 | 0.08% | 3,323 |
| Mar 14, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.55 | 0.06% | 909 |
| Mar 13, 2025 | 25.77 | 25.82 | 25.77 | 25.81 | 25.54 | -0.10% | 2,995 |
| Mar 12, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.56 | -0.14% | 886 |
| Mar 11, 2025 | 25.97 | 25.97 | 25.87 | 25.87 | 25.60 | -0.34% | 9,999 |
| Mar 10, 2025 | 25.98 | 25.98 | 25.96 | 25.96 | 25.68 | 0.05% | 1,440 |
| Mar 7, 2025 | 25.98 | 25.99 | 25.92 | 25.95 | 25.67 | 0.12% | 1,254 |
| Mar 6, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.64 | -0.23% | 3,423 |
| Mar 5, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.70 | -0.20% | 5,662 |
| Mar 4, 2025 | 26.05 | 26.05 | 26.02 | 26.03 | 25.75 | -0.15% | 2,559 |
| Mar 3, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 25.79 | -0.48% | 1,985 |