SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.30
-0.02 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.28 | 47.33 | 47.28 | 47.30 | 47.30 | -0.04% | 17,525 |
| Jun 26, 2025 | 47.32 | 47.32 | 47.28 | 47.32 | 47.32 | 0.06% | 15,912 |
| Jun 25, 2025 | 47.25 | 47.29 | 47.23 | 47.29 | 47.29 | 0.04% | 22,519 |
| Jun 24, 2025 | 47.25 | 47.28 | 47.24 | 47.27 | 47.27 | 0.08% | 32,176 |
| Jun 23, 2025 | 47.18 | 47.24 | 47.18 | 47.23 | 47.23 | 0.11% | 26,564 |
| Jun 20, 2025 | 47.18 | 47.21 | 47.17 | 47.18 | 47.18 | 0.02% | 18,262 |
| Jun 18, 2025 | 47.15 | 47.19 | 47.11 | 47.17 | 47.17 | 0.08% | 24,840 |
| Jun 17, 2025 | 47.11 | 47.14 | 47.10 | 47.13 | 47.13 | 0.02% | 246,112 |
| Jun 16, 2025 | 47.20 | 47.20 | 47.11 | 47.12 | 47.12 | - | 24,968 |
| Jun 13, 2025 | 47.13 | 47.13 | 47.09 | 47.12 | 47.12 | -0.01% | 10,555 |
| Jun 12, 2025 | 47.12 | 47.13 | 47.11 | 47.13 | 47.13 | 0.10% | 25,253 |
| Jun 11, 2025 | 47.08 | 47.11 | 47.04 | 47.08 | 47.08 | 0.04% | 79,511 |
| Jun 10, 2025 | 47.10 | 47.10 | 47.04 | 47.06 | 47.06 | 0.04% | 7,544 |
| Jun 9, 2025 | 47.04 | 47.06 | 47.03 | 47.04 | 47.04 | 0.06% | 39,115 |
| Jun 6, 2025 | 47.03 | 47.07 | 46.98 | 47.01 | 47.01 | -0.12% | 22,885 |
| Jun 5, 2025 | 47.10 | 47.11 | 47.06 | 47.07 | 47.07 | -0.07% | 14,214 |
| Jun 4, 2025 | 47.08 | 47.11 | 47.08 | 47.10 | 47.10 | 0.12% | 11,356 |
| Jun 3, 2025 | 47.06 | 47.09 | 47.03 | 47.05 | 47.05 | 0.01% | 21,262 |
| Jun 2, 2025 | 47.04 | 47.05 | 47.03 | 47.04 | 47.04 | -0.39% | 38,341 |
| May 30, 2025 | 47.20 | 47.23 | 47.18 | 47.23 | 47.05 | 0.12% | 10,256 |
| May 29, 2025 | 47.19 | 47.19 | 47.13 | 47.17 | 47.00 | 0.09% | 8,160 |
| May 28, 2025 | 47.13 | 47.14 | 47.10 | 47.13 | 46.95 | 0.01% | 6,851 |
| May 27, 2025 | 47.13 | 47.15 | 47.11 | 47.13 | 46.95 | 0.05% | 9,599 |
| May 23, 2025 | 47.11 | 47.16 | 47.05 | 47.10 | 46.93 | -0.51% | 18,526 |
| May 22, 2025 | 47.05 | 47.34 | 46.99 | 47.34 | 47.16 | 0.64% | 30,340 |
| May 21, 2025 | 47.05 | 47.08 | 47.04 | 47.04 | 46.87 | -0.07% | 17,368 |
| May 20, 2025 | 47.03 | 47.08 | 47.02 | 47.08 | 46.90 | 0.12% | 43,932 |
| May 19, 2025 | 47.07 | 47.07 | 46.95 | 47.02 | 46.85 | 0.15% | 61,724 |
| May 16, 2025 | 47.10 | 47.26 | 46.95 | 46.95 | 46.78 | -0.25% | 140,644 |
| May 15, 2025 | 47.02 | 47.08 | 46.75 | 47.07 | 46.90 | 0.27% | 12,484 |
| May 14, 2025 | 47.06 | 47.06 | 46.91 | 46.95 | 46.77 | -0.07% | 17,272 |
| May 13, 2025 | 47.02 | 47.06 | 46.98 | 46.98 | 46.81 | -0.04% | 14,320 |
| May 12, 2025 | 47.02 | 47.02 | 46.98 | 47.00 | 46.83 | -0.10% | 11,972 |
| May 9, 2025 | 47.06 | 47.08 | 47.05 | 47.05 | 46.88 | 0.02% | 16,221 |
| May 8, 2025 | 47.11 | 47.11 | 47.02 | 47.04 | 46.87 | -0.51% | 18,842 |
| May 7, 2025 | 47.04 | 47.37 | 46.95 | 47.28 | 47.11 | 0.46% | 40,262 |
| May 6, 2025 | 47.10 | 47.10 | 47.04 | 47.07 | 46.89 | 0.03% | 4,278 |
| May 5, 2025 | 47.00 | 47.11 | 46.97 | 47.05 | 46.88 | -0.08% | 97,052 |
| May 2, 2025 | 47.03 | 47.09 | 46.98 | 47.09 | 46.92 | 0.11% | 72,710 |
| May 1, 2025 | 47.15 | 47.17 | 46.88 | 47.04 | 46.87 | -0.17% | 154,114 |
| Apr 30, 2025 | 47.26 | 47.54 | 47.12 | 47.12 | 46.78 | -0.19% | 44,578 |
| Apr 29, 2025 | 47.21 | 47.26 | 47.19 | 47.21 | 46.87 | 0.04% | 21,254 |
| Apr 28, 2025 | 47.72 | 47.72 | 47.17 | 47.19 | 46.85 | 0.05% | 10,163 |
| Apr 25, 2025 | 47.14 | 47.19 | 47.13 | 47.17 | 46.83 | 0.12% | 14,744 |
| Apr 24, 2025 | 47.12 | 47.15 | 47.08 | 47.11 | 46.77 | 0.13% | 42,757 |
| Apr 23, 2025 | 47.05 | 47.11 | 47.02 | 47.05 | 46.71 | 0.01% | 11,527 |
| Apr 22, 2025 | 47.04 | 47.08 | 47.03 | 47.05 | 46.71 | -0.01% | 8,569 |
| Apr 21, 2025 | 47.01 | 47.06 | 47.01 | 47.05 | 46.71 | -0.04% | 9,213 |
| Apr 17, 2025 | 47.02 | 47.07 | 46.99 | 47.07 | 46.73 | 0.19% | 348,135 |
| Apr 16, 2025 | 46.98 | 47.01 | 46.96 | 46.98 | 46.64 | 0.13% | 59,192 |