SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
43.80
+0.10 (0.23%)
At close: Sep 10, 2025, 4:00 PM
43.80
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | - | 0.11% | 179 |
| Sep 9, 2025 | 43.69 | 43.71 | 43.68 | 43.69 | 43.69 | - | 3,800 |
| Sep 8, 2025 | 43.70 | 43.73 | 43.68 | 43.70 | 43.70 | 0.13% | 5,432 |
| Sep 5, 2025 | 43.71 | 43.71 | 43.64 | 43.64 | 43.64 | 0.17% | 4,907 |
| Sep 4, 2025 | 43.54 | 43.57 | 43.54 | 43.57 | 43.57 | 0.17% | 2,137 |
| Sep 3, 2025 | 43.46 | 43.50 | 43.46 | 43.49 | 43.49 | 0.14% | 3,431 |
| Sep 2, 2025 | 43.41 | 43.43 | 43.37 | 43.43 | 43.43 | -0.50% | 10,969 |
| Aug 29, 2025 | 43.62 | 43.66 | 43.62 | 43.65 | 43.46 | 0.10% | 3,514 |
| Aug 28, 2025 | 43.55 | 43.62 | 43.54 | 43.61 | 43.42 | 0.26% | 4,503 |
| Aug 27, 2025 | 43.48 | 43.50 | 43.46 | 43.49 | 43.31 | -0.05% | 4,131 |
| Aug 26, 2025 | 43.50 | 43.52 | 43.49 | 43.52 | 43.33 | -0.02% | 2,622 |
| Aug 25, 2025 | 43.53 | 43.57 | 43.50 | 43.52 | 43.34 | -0.11% | 6,003 |
| Aug 22, 2025 | 43.41 | 43.59 | 43.41 | 43.57 | 43.39 | 0.31% | 2,973 |
| Aug 21, 2025 | 43.49 | 43.49 | 43.42 | 43.44 | 43.25 | -0.07% | 5,608 |
| Aug 20, 2025 | 43.48 | 43.48 | 43.39 | 43.47 | 43.28 | -0.10% | 7,542 |
| Aug 19, 2025 | 43.50 | 43.54 | 43.50 | 43.51 | 43.32 | 0.07% | 2,260 |
| Aug 18, 2025 | 43.49 | 43.49 | 43.47 | 43.48 | 43.29 | 0.08% | 5,089 |
| Aug 15, 2025 | 43.46 | 43.48 | 43.42 | 43.44 | 43.26 | -0.06% | 12,952 |
| Aug 14, 2025 | 43.44 | 43.49 | 43.41 | 43.47 | 43.28 | 0.05% | 9,478 |
| Aug 13, 2025 | 43.43 | 43.45 | 43.42 | 43.45 | 43.26 | 0.18% | 3,994 |
| Aug 12, 2025 | 43.31 | 43.38 | 43.31 | 43.37 | 43.18 | 0.18% | 2,612 |
| Aug 11, 2025 | 43.26 | 43.33 | 43.26 | 43.29 | 43.10 | 0.05% | 7,307 |
| Aug 8, 2025 | 43.26 | 43.27 | 43.25 | 43.27 | 43.08 | 0.07% | 3,759 |
| Aug 7, 2025 | 43.23 | 43.24 | 43.22 | 43.24 | 43.05 | 0.05% | 6,641 |
| Aug 6, 2025 | 43.18 | 43.22 | 43.18 | 43.21 | 43.03 | 0.06% | 3,975 |
| Aug 5, 2025 | 43.18 | 43.22 | 43.18 | 43.19 | 43.01 | 0.04% | 8,274 |
| Aug 4, 2025 | 43.18 | 43.18 | 43.15 | 43.17 | 42.99 | 0.12% | 4,788 |
| Aug 1, 2025 | 43.11 | 43.12 | 43.08 | 43.12 | 42.94 | -0.20% | 1,448 |
| Jul 31, 2025 | 43.24 | 43.25 | 43.21 | 43.21 | 42.84 | 0.02% | 8,460 |
| Jul 30, 2025 | 43.22 | 43.24 | 43.18 | 43.20 | 42.83 | -0.10% | 12,713 |
| Jul 29, 2025 | 43.22 | 43.25 | 43.17 | 43.25 | 42.88 | 0.10% | 4,891 |
| Jul 28, 2025 | 43.18 | 43.21 | 43.16 | 43.20 | 42.83 | -0.05% | 8,826 |
| Jul 25, 2025 | 43.17 | 43.23 | 43.17 | 43.22 | 42.85 | 0.10% | 8,138 |
| Jul 24, 2025 | 43.15 | 43.19 | 43.15 | 43.18 | 42.81 | -0.04% | 4,056 |
| Jul 23, 2025 | 43.16 | 43.21 | 43.15 | 43.19 | 42.82 | 0.04% | 7,612 |
| Jul 22, 2025 | 43.17 | 43.20 | 43.17 | 43.18 | 42.81 | 0.15% | 6,166 |
| Jul 21, 2025 | 43.15 | 43.17 | 43.11 | 43.11 | 42.74 | 0.03% | 8,473 |
| Jul 18, 2025 | 43.10 | 43.10 | 43.08 | 43.10 | 42.73 | 0.12% | 6,230 |
| Jul 17, 2025 | 43.05 | 43.06 | 43.03 | 43.05 | 42.68 | 0.08% | 10,803 |
| Jul 16, 2025 | 43.03 | 43.07 | 43.01 | 43.01 | 42.64 | 0.03% | 12,344 |
| Jul 15, 2025 | 43.01 | 43.01 | 42.99 | 43.00 | 42.63 | 0.02% | 3,083 |
| Jul 14, 2025 | 42.96 | 42.99 | 42.96 | 42.99 | 42.62 | 0.01% | 5,539 |
| Jul 11, 2025 | 42.99 | 42.99 | 42.98 | 42.98 | 42.61 | -0.01% | 4,855 |
| Jul 10, 2025 | 42.96 | 43.01 | 42.95 | 42.98 | 42.62 | -0.04% | 3,905 |
| Jul 9, 2025 | 42.98 | 43.01 | 42.98 | 43.00 | 42.63 | 0.22% | 2,168 |
| Jul 8, 2025 | 42.89 | 42.93 | 42.89 | 42.91 | 42.54 | -0.13% | 4,259 |
| Jul 7, 2025 | 43.02 | 43.02 | 42.95 | 42.96 | 42.59 | -0.14% | 14,604 |
| Jul 3, 2025 | 43.04 | 43.04 | 43.02 | 43.02 | 42.65 | 0.10% | 4,240 |
| Jul 2, 2025 | 42.96 | 42.98 | 42.96 | 42.98 | 42.61 | -0.03% | 5,047 |
| Jul 1, 2025 | 42.97 | 43.03 | 42.96 | 42.99 | 42.62 | -0.42% | 6,494 |