SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.28
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
47.28
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.30 | 47.30 | 47.25 | 47.28 | 47.28 | - | 71,674 |
| Aug 14, 2025 | 47.27 | 47.30 | 47.27 | 47.28 | 47.28 | -0.10% | 24,186 |
| Aug 13, 2025 | 47.31 | 47.32 | 47.29 | 47.32 | 47.32 | 0.11% | 19,921 |
| Aug 12, 2025 | 47.24 | 47.27 | 47.23 | 47.27 | 47.27 | 0.03% | 33,421 |
| Aug 11, 2025 | 47.25 | 47.26 | 47.21 | 47.26 | 47.26 | 0.04% | 23,487 |
| Aug 8, 2025 | 47.22 | 47.25 | 47.22 | 47.24 | 47.24 | 0.04% | 18,475 |
| Aug 7, 2025 | 47.21 | 47.26 | 47.21 | 47.22 | 47.22 | - | 31,306 |
| Aug 6, 2025 | 47.26 | 47.26 | 47.21 | 47.22 | 47.22 | -0.01% | 14,145 |
| Aug 5, 2025 | 47.21 | 47.24 | 47.21 | 47.23 | 47.23 | -0.05% | 30,116 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.21 | 47.25 | 47.25 | 0.08% | 11,354 |
| Aug 1, 2025 | 47.18 | 47.21 | 47.17 | 47.21 | 47.21 | -0.10% | 17,920 |
| Jul 31, 2025 | 47.25 | 47.26 | 47.23 | 47.26 | 47.09 | 0.04% | 190,809 |
| Jul 30, 2025 | 47.24 | 47.27 | 47.23 | 47.24 | 47.07 | -0.04% | 31,443 |
| Jul 29, 2025 | 47.25 | 47.26 | 47.21 | 47.26 | 47.09 | 0.07% | 25,238 |
| Jul 28, 2025 | 47.22 | 47.23 | 47.20 | 47.23 | 47.06 | 0.01% | 38,401 |
| Jul 25, 2025 | 47.20 | 47.22 | 47.19 | 47.22 | 47.05 | 0.07% | 13,663 |
| Jul 24, 2025 | 47.16 | 47.20 | 47.16 | 47.19 | 47.02 | -0.01% | 338,336 |
| Jul 23, 2025 | 47.23 | 47.24 | 47.19 | 47.19 | 47.02 | -0.08% | 26,423 |
| Jul 22, 2025 | 47.22 | 47.23 | 47.12 | 47.23 | 47.06 | 0.04% | 57,889 |
| Jul 21, 2025 | 47.22 | 47.23 | 47.21 | 47.21 | 47.04 | 0.08% | 17,754 |
| Jul 18, 2025 | 47.19 | 47.20 | 47.17 | 47.17 | 47.00 | 0.05% | 22,138 |
| Jul 17, 2025 | 47.16 | 47.16 | 47.13 | 47.15 | 46.98 | -0.02% | 7,377 |
| Jul 16, 2025 | 47.14 | 47.20 | 47.14 | 47.16 | 46.99 | 0.07% | 22,128 |
| Jul 15, 2025 | 47.14 | 47.15 | 47.10 | 47.12 | 46.95 | -0.08% | 9,850 |
| Jul 14, 2025 | 47.18 | 47.18 | 47.13 | 47.16 | 46.99 | 0.03% | 22,206 |
| Jul 11, 2025 | 47.15 | 47.16 | 47.12 | 47.15 | 46.98 | -0.05% | 17,190 |
| Jul 10, 2025 | 47.14 | 47.18 | 47.13 | 47.17 | 47.00 | - | 23,649 |
| Jul 9, 2025 | 47.12 | 47.18 | 47.12 | 47.17 | 47.00 | 0.13% | 20,899 |
| Jul 8, 2025 | 47.10 | 47.12 | 47.09 | 47.11 | 46.94 | -0.01% | 8,529 |
| Jul 7, 2025 | 47.10 | 47.14 | 47.10 | 47.12 | 46.95 | -0.10% | 14,536 |
| Jul 3, 2025 | 47.15 | 47.16 | 47.12 | 47.16 | 46.99 | 0.03% | 23,030 |
| Jul 2, 2025 | 47.16 | 47.17 | 47.13 | 47.15 | 46.98 | -0.01% | 14,480 |
| Jul 1, 2025 | 47.16 | 47.17 | 47.11 | 47.15 | 46.98 | -0.42% | 28,945 |
| Jun 30, 2025 | 47.34 | 47.36 | 47.32 | 47.35 | 47.01 | 0.11% | 20,379 |
| Jun 27, 2025 | 47.28 | 47.33 | 47.28 | 47.30 | 46.96 | -0.04% | 17,525 |
| Jun 26, 2025 | 47.32 | 47.32 | 47.28 | 47.32 | 46.98 | 0.06% | 15,912 |
| Jun 25, 2025 | 47.25 | 47.29 | 47.23 | 47.29 | 46.95 | 0.04% | 22,519 |
| Jun 24, 2025 | 47.25 | 47.28 | 47.24 | 47.27 | 46.93 | 0.08% | 32,176 |
| Jun 23, 2025 | 47.18 | 47.24 | 47.18 | 47.23 | 46.89 | 0.11% | 26,564 |
| Jun 20, 2025 | 47.18 | 47.21 | 47.17 | 47.18 | 46.84 | 0.02% | 18,262 |
| Jun 18, 2025 | 47.15 | 47.19 | 47.11 | 47.17 | 46.83 | 0.08% | 24,840 |
| Jun 17, 2025 | 47.11 | 47.14 | 47.10 | 47.13 | 46.79 | 0.02% | 246,112 |
| Jun 16, 2025 | 47.20 | 47.20 | 47.11 | 47.12 | 46.78 | - | 24,968 |
| Jun 13, 2025 | 47.13 | 47.13 | 47.09 | 47.12 | 46.78 | -0.01% | 10,555 |
| Jun 12, 2025 | 47.12 | 47.13 | 47.11 | 47.13 | 46.78 | 0.10% | 25,253 |
| Jun 11, 2025 | 47.08 | 47.11 | 47.04 | 47.08 | 46.74 | 0.04% | 79,511 |
| Jun 10, 2025 | 47.10 | 47.10 | 47.04 | 47.06 | 46.72 | 0.04% | 7,544 |
| Jun 9, 2025 | 47.04 | 47.06 | 47.03 | 47.04 | 46.70 | 0.06% | 39,115 |
| Jun 6, 2025 | 47.03 | 47.07 | 46.98 | 47.01 | 46.67 | -0.12% | 22,885 |
| Jun 5, 2025 | 47.10 | 47.11 | 47.06 | 47.07 | 46.72 | -0.07% | 14,214 |