SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
43.25
+0.04 (0.10%)
At close: Jul 29, 2025, 4:00 PM
43.25
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 43.22 | 43.24 | 43.17 | 43.23 | - | 0.07% | 1,799 |
| Jul 28, 2025 | 43.18 | 43.21 | 43.16 | 43.20 | 43.20 | -0.05% | 8,826 |
| Jul 25, 2025 | 43.17 | 43.23 | 43.17 | 43.22 | 43.22 | 0.10% | 8,138 |
| Jul 24, 2025 | 43.15 | 43.19 | 43.15 | 43.18 | 43.18 | -0.04% | 4,056 |
| Jul 23, 2025 | 43.16 | 43.21 | 43.15 | 43.19 | 43.19 | 0.04% | 7,612 |
| Jul 22, 2025 | 43.17 | 43.20 | 43.17 | 43.18 | 43.18 | 0.15% | 6,166 |
| Jul 21, 2025 | 43.15 | 43.17 | 43.11 | 43.11 | 43.11 | 0.03% | 8,473 |
| Jul 18, 2025 | 43.10 | 43.10 | 43.08 | 43.10 | 43.10 | 0.12% | 6,230 |
| Jul 17, 2025 | 43.05 | 43.06 | 43.03 | 43.05 | 43.05 | 0.08% | 10,803 |
| Jul 16, 2025 | 43.03 | 43.07 | 43.01 | 43.01 | 43.01 | 0.03% | 12,344 |
| Jul 15, 2025 | 43.01 | 43.01 | 42.99 | 43.00 | 43.00 | 0.02% | 3,083 |
| Jul 14, 2025 | 42.96 | 42.99 | 42.96 | 42.99 | 42.99 | 0.01% | 5,539 |
| Jul 11, 2025 | 42.99 | 42.99 | 42.98 | 42.98 | 42.98 | -0.01% | 4,855 |
| Jul 10, 2025 | 42.96 | 43.01 | 42.95 | 42.98 | 42.98 | -0.04% | 3,905 |
| Jul 9, 2025 | 42.98 | 43.01 | 42.98 | 43.00 | 43.00 | 0.22% | 2,168 |
| Jul 8, 2025 | 42.89 | 42.93 | 42.89 | 42.91 | 42.91 | -0.13% | 4,259 |
| Jul 7, 2025 | 43.02 | 43.02 | 42.95 | 42.96 | 42.96 | -0.14% | 14,604 |
| Jul 3, 2025 | 43.04 | 43.04 | 43.02 | 43.02 | 43.02 | 0.10% | 4,240 |
| Jul 2, 2025 | 42.96 | 42.98 | 42.96 | 42.98 | 42.98 | -0.03% | 5,047 |
| Jul 1, 2025 | 42.97 | 43.03 | 42.96 | 42.99 | 42.99 | -0.42% | 6,494 |
| Jun 30, 2025 | 43.12 | 43.18 | 43.12 | 43.17 | 42.99 | 0.16% | 4,492 |
| Jun 27, 2025 | 43.05 | 43.12 | 43.05 | 43.11 | 42.92 | 0.07% | 6,904 |
| Jun 26, 2025 | 43.04 | 43.08 | 43.04 | 43.07 | 42.89 | 0.11% | 20,342 |
| Jun 25, 2025 | 42.99 | 43.04 | 42.97 | 43.03 | 42.84 | 0.10% | 13,851 |
| Jun 24, 2025 | 42.97 | 43.00 | 42.96 | 42.98 | 42.80 | 0.10% | 10,445 |
| Jun 23, 2025 | 42.91 | 42.95 | 42.90 | 42.94 | 42.76 | 0.02% | 10,698 |
| Jun 20, 2025 | 42.92 | 42.95 | 42.87 | 42.93 | 42.75 | 0.15% | 6,552 |
| Jun 18, 2025 | 42.89 | 42.89 | 42.86 | 42.87 | 42.68 | 0.01% | 18,215 |
| Jun 17, 2025 | 42.90 | 42.90 | 42.86 | 42.86 | 42.68 | -0.05% | 5,288 |
| Jun 16, 2025 | 42.91 | 42.91 | 42.87 | 42.88 | 42.70 | -0.05% | 6,119 |
| Jun 13, 2025 | 42.74 | 42.90 | 42.73 | 42.90 | 42.72 | 0.27% | 6,483 |
| Jun 12, 2025 | 42.75 | 42.79 | 42.75 | 42.78 | 42.60 | 0.08% | 2,826 |
| Jun 11, 2025 | 42.73 | 42.77 | 42.73 | 42.75 | 42.57 | 0.15% | 8,402 |
| Jun 10, 2025 | 42.63 | 42.69 | 42.63 | 42.69 | 42.51 | 0.17% | 4,788 |
| Jun 9, 2025 | 42.59 | 42.70 | 42.59 | 42.61 | 42.43 | 0.14% | 12,961 |
| Jun 6, 2025 | 42.58 | 42.58 | 42.55 | 42.55 | 42.37 | -0.04% | 2,696 |
| Jun 5, 2025 | 42.61 | 42.61 | 42.56 | 42.57 | 42.39 | -0.07% | 3,887 |
| Jun 4, 2025 | 42.60 | 42.62 | 42.59 | 42.60 | 42.42 | 0.14% | 5,358 |
| Jun 3, 2025 | 42.55 | 42.55 | 42.52 | 42.54 | 42.36 | 0.02% | 2,733 |
| Jun 2, 2025 | 42.50 | 42.53 | 42.49 | 42.53 | 42.35 | -0.41% | 4,494 |
| May 30, 2025 | 42.67 | 42.71 | 42.66 | 42.71 | 42.34 | 0.19% | 3,247 |
| May 29, 2025 | 42.64 | 42.64 | 42.59 | 42.62 | 42.26 | 0.09% | 8,616 |
| May 28, 2025 | 42.60 | 42.61 | 42.56 | 42.59 | 42.22 | -0.05% | 7,115 |
| May 27, 2025 | 42.60 | 42.62 | 42.58 | 42.61 | 42.24 | 0.18% | 3,382 |
| May 23, 2025 | 42.49 | 42.53 | 42.49 | 42.53 | 42.16 | 0.07% | 2,648 |
| May 22, 2025 | 42.41 | 42.54 | 42.40 | 42.50 | 42.14 | 0.16% | 15,890 |
| May 21, 2025 | 42.47 | 42.52 | 42.43 | 42.43 | 42.07 | -0.21% | 3,012 |
| May 20, 2025 | 42.50 | 42.57 | 42.49 | 42.52 | 42.16 | -0.10% | 2,585 |
| May 19, 2025 | 42.48 | 42.56 | 42.48 | 42.56 | 42.20 | 0.01% | 4,953 |
| May 16, 2025 | 42.54 | 42.58 | 42.53 | 42.56 | 42.19 | 0.09% | 4,016 |