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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 42.61 | 42.61 | 42.56 | 42.57 | 42.57 | -0.07% | 3,887 |
Jun 4, 2025 | 42.60 | 42.62 | 42.59 | 42.60 | 42.60 | 0.14% | 5,358 |
Jun 3, 2025 | 42.55 | 42.55 | 42.52 | 42.54 | 42.54 | 0.02% | 2,733 |
Jun 2, 2025 | 42.50 | 42.53 | 42.49 | 42.53 | 42.53 | -0.41% | 4,494 |
May 30, 2025 | 42.67 | 42.71 | 42.66 | 42.71 | 42.52 | 0.19% | 3,247 |
May 29, 2025 | 42.64 | 42.64 | 42.59 | 42.62 | 42.44 | 0.09% | 8,616 |
May 28, 2025 | 42.60 | 42.61 | 42.56 | 42.59 | 42.40 | -0.05% | 7,115 |
May 27, 2025 | 42.60 | 42.62 | 42.58 | 42.61 | 42.42 | 0.18% | 3,382 |
May 23, 2025 | 42.49 | 42.53 | 42.49 | 42.53 | 42.34 | 0.07% | 2,648 |
May 22, 2025 | 42.41 | 42.54 | 42.40 | 42.50 | 42.31 | 0.16% | 15,890 |
May 21, 2025 | 42.47 | 42.52 | 42.43 | 42.43 | 42.24 | -0.21% | 3,012 |
May 20, 2025 | 42.50 | 42.57 | 42.49 | 42.52 | 42.34 | -0.10% | 2,585 |
May 19, 2025 | 42.48 | 42.56 | 42.48 | 42.56 | 42.38 | 0.01% | 4,953 |
May 16, 2025 | 42.54 | 42.58 | 42.53 | 42.56 | 42.37 | 0.09% | 4,016 |
May 15, 2025 | 42.46 | 42.56 | 42.46 | 42.52 | 42.33 | 0.09% | 6,499 |
May 14, 2025 | 42.49 | 42.49 | 42.46 | 42.48 | 42.30 | -0.12% | 4,335 |
May 13, 2025 | 42.52 | 42.54 | 42.52 | 42.53 | 42.34 | 0.07% | 2,375 |
May 12, 2025 | 42.47 | 42.51 | 42.46 | 42.50 | 42.31 | 0.29% | 4,429 |
May 9, 2025 | 42.38 | 42.42 | 42.38 | 42.38 | 42.19 | 0.14% | 4,555 |
May 8, 2025 | 42.37 | 42.37 | 42.31 | 42.31 | 42.13 | -0.10% | 4,765 |
May 7, 2025 | 42.37 | 42.37 | 42.32 | 42.36 | 42.17 | 0.11% | 5,369 |
May 6, 2025 | 42.28 | 42.32 | 42.28 | 42.31 | 42.13 | 0.07% | 4,206 |
May 5, 2025 | 42.27 | 42.33 | 42.27 | 42.28 | 42.10 | -0.13% | 7,225 |
May 2, 2025 | 42.37 | 42.37 | 42.29 | 42.34 | 42.15 | 0.05% | 10,733 |
May 1, 2025 | 42.33 | 42.37 | 42.32 | 42.32 | 42.13 | -0.69% | 1,841 |
Apr 30, 2025 | 42.50 | 42.63 | 42.41 | 42.61 | 42.24 | 0.04% | 123,721 |
Apr 29, 2025 | 42.53 | 42.63 | 42.53 | 42.60 | 42.22 | 0.13% | 4,643 |
Apr 28, 2025 | 42.47 | 42.54 | 42.47 | 42.54 | 42.17 | 0.08% | 49,245 |
Apr 25, 2025 | 42.43 | 42.51 | 42.42 | 42.51 | 42.13 | 0.39% | 32,726 |
Apr 24, 2025 | 42.39 | 42.42 | 42.26 | 42.34 | 41.97 | 0.28% | 189,310 |
Apr 23, 2025 | 42.43 | 42.45 | 42.21 | 42.22 | 41.85 | -0.17% | 95,982 |
Apr 22, 2025 | 42.27 | 42.32 | 42.23 | 42.29 | 41.92 | 0.37% | 4,273 |
Apr 21, 2025 | 42.16 | 42.16 | 42.06 | 42.14 | 41.77 | -0.24% | 6,819 |
Apr 17, 2025 | 42.26 | 42.27 | 42.23 | 42.24 | 41.87 | 0.04% | 3,065 |
Apr 16, 2025 | 42.24 | 42.24 | 42.17 | 42.22 | 41.85 | - | 5,417 |
Apr 15, 2025 | 42.21 | 42.31 | 42.21 | 42.22 | 41.85 | 0.08% | 13,346 |
Apr 14, 2025 | 42.28 | 42.34 | 42.15 | 42.19 | 41.82 | 0.32% | 7,527 |
Apr 11, 2025 | 41.96 | 42.09 | 41.94 | 42.05 | 41.68 | 0.15% | 9,052 |
Apr 10, 2025 | 42.26 | 42.26 | 41.83 | 41.99 | 41.62 | -0.88% | 26,282 |
Apr 9, 2025 | 41.65 | 42.36 | 41.65 | 42.36 | 41.99 | 0.89% | 8,460 |
Apr 8, 2025 | 42.26 | 42.26 | 41.88 | 41.99 | 41.62 | -0.31% | 28,433 |
Apr 7, 2025 | 42.07 | 42.33 | 42.05 | 42.12 | 41.75 | -0.50% | 38,400 |
Apr 4, 2025 | 42.61 | 42.61 | 42.13 | 42.33 | 41.96 | -1.05% | 84,006 |
Apr 3, 2025 | 42.78 | 42.82 | 42.78 | 42.78 | 42.41 | -0.27% | 7,844 |
Apr 2, 2025 | 42.88 | 42.90 | 42.88 | 42.90 | 42.52 | -0.03% | 5,422 |
Apr 1, 2025 | 42.85 | 42.93 | 42.85 | 42.91 | 42.54 | -0.44% | 10,994 |
Mar 31, 2025 | 42.98 | 43.10 | 42.98 | 43.10 | 42.54 | 0.19% | 3,539 |
Mar 28, 2025 | 43.02 | 43.02 | 42.97 | 43.02 | 42.46 | 0.03% | 7,110 |
Mar 27, 2025 | 42.94 | 43.07 | 42.94 | 43.01 | 42.44 | 0.07% | 142,247 |
Mar 26, 2025 | 42.98 | 42.99 | 42.95 | 42.97 | 42.41 | -0.07% | 1,930 |