State Street DoubleLine Emerging Markets Fixed Income ETF (EMTL)

EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	43.57	43.58	43.55	43.56	-	-0.06%	3,914
Jan 26, 2026	43.59	43.61	43.58	43.58	43.58	-0.01%	6,311
Jan 23, 2026	43.57	43.63	43.56	43.59	43.59	0.05%	50,935
Jan 22, 2026	43.57	43.58	43.53	43.57	43.57	0.03%	15,029
Jan 21, 2026	43.52	43.56	43.51	43.56	43.56	0.20%	6,240
Jan 20, 2026	43.48	43.49	43.41	43.47	43.47	-0.15%	7,142
Jan 16, 2026	43.56	43.56	43.52	43.54	43.54	0.08%	9,251
Jan 15, 2026	43.52	43.52	43.49	43.50	43.50	0.08%	5,341
Jan 14, 2026	43.42	43.48	43.42	43.47	43.46	0.13%	8,909
Jan 13, 2026	43.31	43.41	43.31	43.41	43.41	0.05%	7,454
Jan 12, 2026	43.36	43.40	43.36	43.39	43.39	-0.08%	6,633
Jan 9, 2026	43.41	43.44	43.41	43.42	43.42	0.12%	20,139
Jan 8, 2026	43.37	43.39	43.36	43.37	43.37	0.01%	5,993
Jan 7, 2026	43.37	43.42	43.33	43.37	43.37	-	9,269
Jan 6, 2026	43.37	43.38	43.36	43.37	43.37	0.03%	4,364
Jan 5, 2026	43.32	43.37	43.32	43.35	43.35	0.10%	5,867
Jan 2, 2026	43.33	43.33	43.30	43.31	43.31	-0.02%	3,276
Dec 31, 2025	43.32	43.33	43.31	43.32	43.32	0.03%	4,935
Dec 30, 2025	43.30	43.30	43.29	43.30	43.30	0.03%	4,100
Dec 29, 2025	43.27	43.30	43.26	43.29	43.29	0.03%	4,792
Dec 26, 2025	43.28	43.28	43.26	43.27	43.27	-	3,455
Dec 24, 2025	43.26	43.28	43.25	43.27	43.27	0.14%	2,967
Dec 23, 2025	43.22	43.24	43.21	43.21	43.21	-0.07%	5,290
Dec 22, 2025	43.23	43.26	43.23	43.24	43.24	0.07%	11,515
Dec 19, 2025	43.23	43.23	43.21	43.21	43.21	-0.02%	2,409
Dec 18, 2025	43.21	43.24	43.20	43.22	43.22	-0.28%	4,745
Dec 17, 2025	43.36	43.36	43.32	43.34	43.17	-0.12%	3,072
Dec 16, 2025	43.45	43.45	43.39	43.39	43.22	-0.08%	9,202
Dec 15, 2025	43.43	43.44	43.42	43.43	43.25	0.12%	5,010
Dec 12, 2025	43.38	43.39	43.35	43.38	43.20	-0.03%	14,016
Dec 11, 2025	43.37	43.40	43.37	43.39	43.21	0.06%	9,711
Dec 10, 2025	43.32	43.37	43.29	43.36	43.19	0.18%	11,444
Dec 9, 2025	43.30	43.30	43.27	43.28	43.11	0.02%	3,523
Dec 8, 2025	43.35	43.35	43.27	43.27	43.10	-0.25%	8,947
Dec 5, 2025	43.41	43.42	43.38	43.38	43.21	-0.02%	3,523
Dec 4, 2025	43.41	43.41	43.39	43.39	43.22	-0.07%	7,496
Dec 3, 2025	43.40	43.43	43.36	43.42	43.25	0.03%	7,051
Dec 2, 2025	43.44	43.44	43.36	43.41	43.23	0.12%	24,533
Dec 1, 2025	43.26	43.36	43.26	43.36	43.18	-0.45%	19,265
Nov 28, 2025	43.56	43.57	43.54	43.55	43.20	-0.05%	7,246
Nov 26, 2025	43.54	43.58	43.53	43.57	43.22	0.06%	13,669
Nov 25, 2025	43.51	43.56	43.49	43.55	43.20	0.08%	8,894
Nov 24, 2025	43.51	43.53	43.50	43.51	43.16	0.14%	7,533
Nov 21, 2025	43.49	43.49	43.45	43.45	43.10	0.03%	10,016
Nov 20, 2025	43.57	43.57	43.43	43.44	43.09	-0.10%	10,245
Nov 19, 2025	43.45	43.48	43.45	43.48	43.13	0.08%	7,062
Nov 18, 2025	43.53	43.53	43.43	43.45	43.10	-0.13%	9,941
Nov 17, 2025	43.50	43.52	43.48	43.50	43.15	0.07%	16,286
Nov 14, 2025	43.47	43.49	43.46	43.47	43.12	0.06%	10,845
Nov 13, 2025	43.50	43.50	43.42	43.45	43.10	-0.13%	9,409

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.