SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
42.57
-0.03 (-0.07%)
Jun 5, 2025, 4:00 PM - Market closed

EMTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202542.6142.6142.5642.5742.57-0.07%3,887
Jun 4, 202542.6042.6242.5942.6042.600.14%5,358
Jun 3, 202542.5542.5542.5242.5442.540.02%2,733
Jun 2, 202542.5042.5342.4942.5342.53-0.41%4,494
May 30, 202542.6742.7142.6642.7142.520.19%3,247
May 29, 202542.6442.6442.5942.6242.440.09%8,616
May 28, 202542.6042.6142.5642.5942.40-0.05%7,115
May 27, 202542.6042.6242.5842.6142.420.18%3,382
May 23, 202542.4942.5342.4942.5342.340.07%2,648
May 22, 202542.4142.5442.4042.5042.310.16%15,890
May 21, 202542.4742.5242.4342.4342.24-0.21%3,012
May 20, 202542.5042.5742.4942.5242.34-0.10%2,585
May 19, 202542.4842.5642.4842.5642.380.01%4,953
May 16, 202542.5442.5842.5342.5642.370.09%4,016
May 15, 202542.4642.5642.4642.5242.330.09%6,499
May 14, 202542.4942.4942.4642.4842.30-0.12%4,335
May 13, 202542.5242.5442.5242.5342.340.07%2,375
May 12, 202542.4742.5142.4642.5042.310.29%4,429
May 9, 202542.3842.4242.3842.3842.190.14%4,555
May 8, 202542.3742.3742.3142.3142.13-0.10%4,765
May 7, 202542.3742.3742.3242.3642.170.11%5,369
May 6, 202542.2842.3242.2842.3142.130.07%4,206
May 5, 202542.2742.3342.2742.2842.10-0.13%7,225
May 2, 202542.3742.3742.2942.3442.150.05%10,733
May 1, 202542.3342.3742.3242.3242.13-0.69%1,841
Apr 30, 202542.5042.6342.4142.6142.240.04%123,721
Apr 29, 202542.5342.6342.5342.6042.220.13%4,643
Apr 28, 202542.4742.5442.4742.5442.170.08%49,245
Apr 25, 202542.4342.5142.4242.5142.130.39%32,726
Apr 24, 202542.3942.4242.2642.3441.970.28%189,310
Apr 23, 202542.4342.4542.2142.2241.85-0.17%95,982
Apr 22, 202542.2742.3242.2342.2941.920.37%4,273
Apr 21, 202542.1642.1642.0642.1441.77-0.24%6,819
Apr 17, 202542.2642.2742.2342.2441.870.04%3,065
Apr 16, 202542.2442.2442.1742.2241.85-5,417
Apr 15, 202542.2142.3142.2142.2241.850.08%13,346
Apr 14, 202542.2842.3442.1542.1941.820.32%7,527
Apr 11, 202541.9642.0941.9442.0541.680.15%9,052
Apr 10, 202542.2642.2641.8341.9941.62-0.88%26,282
Apr 9, 202541.6542.3641.6542.3641.990.89%8,460
Apr 8, 202542.2642.2641.8841.9941.62-0.31%28,433
Apr 7, 202542.0742.3342.0542.1241.75-0.50%38,400
Apr 4, 202542.6142.6142.1342.3341.96-1.05%84,006
Apr 3, 202542.7842.8242.7842.7842.41-0.27%7,844
Apr 2, 202542.8842.9042.8842.9042.52-0.03%5,422
Apr 1, 202542.8542.9342.8542.9142.54-0.44%10,994
Mar 31, 202542.9843.1042.9843.1042.540.19%3,539
Mar 28, 202543.0243.0242.9743.0242.460.03%7,110
Mar 27, 202542.9443.0742.9443.0142.440.07%142,247
Mar 26, 202542.9842.9942.9542.9742.41-0.07%1,930