SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
43.33
+0.13 (0.29%)
At close: Oct 13, 2025, 4:00 PM EDT
43.33
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 43.30 | 43.34 | 43.29 | 43.33 | 43.33 | 0.29% | 8,028 |
| Oct 10, 2025 | 43.34 | 43.34 | 43.08 | 43.20 | 43.20 | -0.67% | 30,496 |
| Oct 9, 2025 | 43.62 | 43.63 | 43.48 | 43.49 | 43.49 | -0.42% | 5,477 |
| Oct 8, 2025 | 43.68 | 43.73 | 43.67 | 43.68 | 43.68 | -0.01% | 2,128 |
| Oct 7, 2025 | 43.67 | 43.70 | 43.67 | 43.68 | 43.68 | - | 6,116 |
| Oct 6, 2025 | 43.73 | 43.73 | 43.68 | 43.68 | 43.68 | -0.11% | 19,966 |
| Oct 3, 2025 | 43.69 | 43.74 | 43.69 | 43.73 | 43.73 | 0.08% | 7,190 |
| Oct 2, 2025 | 43.71 | 43.72 | 43.68 | 43.70 | 43.70 | -0.04% | 17,504 |
| Oct 1, 2025 | 43.75 | 43.78 | 43.67 | 43.72 | 43.72 | -0.43% | 44,546 |
| Sep 30, 2025 | 43.90 | 43.93 | 43.90 | 43.91 | 43.72 | -0.05% | 8,155 |
| Sep 29, 2025 | 43.90 | 43.96 | 43.90 | 43.93 | 43.74 | 0.07% | 237,084 |
| Sep 26, 2025 | 43.94 | 43.94 | 43.84 | 43.90 | 43.71 | -0.11% | 18,007 |
| Sep 25, 2025 | 43.95 | 43.96 | 43.93 | 43.95 | 43.76 | -0.19% | 9,623 |
| Sep 24, 2025 | 44.08 | 44.08 | 44.01 | 44.03 | 43.85 | -0.02% | 5,460 |
| Sep 23, 2025 | 44.01 | 44.04 | 44.01 | 44.04 | 43.86 | 0.09% | 3,605 |
| Sep 22, 2025 | 44.00 | 44.04 | 43.97 | 44.00 | 43.82 | -0.02% | 27,009 |
| Sep 19, 2025 | 44.00 | 44.01 | 43.97 | 44.01 | 43.83 | 0.08% | 4,221 |
| Sep 18, 2025 | 43.94 | 43.99 | 43.94 | 43.98 | 43.79 | 0.14% | 7,179 |
| Sep 17, 2025 | 43.94 | 43.95 | 43.92 | 43.92 | 43.73 | 0.06% | 1,901 |
| Sep 16, 2025 | 43.92 | 43.94 | 43.84 | 43.89 | 43.71 | -0.07% | 11,810 |
| Sep 15, 2025 | 43.93 | 43.94 | 43.91 | 43.92 | 43.74 | 0.06% | 4,555 |
| Sep 12, 2025 | 43.89 | 43.92 | 43.88 | 43.90 | 43.71 | 0.03% | 2,962 |
| Sep 11, 2025 | 43.86 | 43.92 | 43.86 | 43.88 | 43.70 | 0.19% | 5,702 |
| Sep 10, 2025 | 43.74 | 43.85 | 43.74 | 43.80 | 43.61 | 0.23% | 4,387 |
| Sep 9, 2025 | 43.69 | 43.71 | 43.68 | 43.69 | 43.51 | - | 3,800 |
| Sep 8, 2025 | 43.70 | 43.73 | 43.68 | 43.70 | 43.51 | 0.13% | 5,432 |
| Sep 5, 2025 | 43.71 | 43.71 | 43.64 | 43.64 | 43.46 | 0.17% | 4,907 |
| Sep 4, 2025 | 43.54 | 43.57 | 43.54 | 43.57 | 43.38 | 0.17% | 2,137 |
| Sep 3, 2025 | 43.46 | 43.50 | 43.46 | 43.49 | 43.31 | 0.14% | 3,431 |
| Sep 2, 2025 | 43.41 | 43.43 | 43.37 | 43.43 | 43.25 | -0.50% | 10,969 |
| Aug 29, 2025 | 43.62 | 43.66 | 43.62 | 43.65 | 43.28 | 0.10% | 3,514 |
| Aug 28, 2025 | 43.55 | 43.62 | 43.54 | 43.61 | 43.24 | 0.26% | 4,503 |
| Aug 27, 2025 | 43.48 | 43.50 | 43.46 | 43.49 | 43.13 | -0.05% | 4,131 |
| Aug 26, 2025 | 43.50 | 43.52 | 43.49 | 43.52 | 43.15 | -0.02% | 2,622 |
| Aug 25, 2025 | 43.53 | 43.57 | 43.50 | 43.52 | 43.16 | -0.11% | 6,003 |
| Aug 22, 2025 | 43.41 | 43.59 | 43.41 | 43.57 | 43.20 | 0.31% | 2,973 |
| Aug 21, 2025 | 43.49 | 43.49 | 43.42 | 43.44 | 43.07 | -0.07% | 5,608 |
| Aug 20, 2025 | 43.48 | 43.48 | 43.39 | 43.47 | 43.10 | -0.10% | 7,542 |
| Aug 19, 2025 | 43.50 | 43.54 | 43.50 | 43.51 | 43.14 | 0.07% | 2,260 |
| Aug 18, 2025 | 43.49 | 43.49 | 43.47 | 43.48 | 43.11 | 0.08% | 5,089 |
| Aug 15, 2025 | 43.46 | 43.48 | 43.42 | 43.44 | 43.07 | -0.06% | 12,952 |
| Aug 14, 2025 | 43.44 | 43.49 | 43.41 | 43.47 | 43.10 | 0.05% | 9,478 |
| Aug 13, 2025 | 43.43 | 43.45 | 43.42 | 43.45 | 43.08 | 0.18% | 3,994 |
| Aug 12, 2025 | 43.31 | 43.38 | 43.31 | 43.37 | 43.00 | 0.18% | 2,612 |
| Aug 11, 2025 | 43.26 | 43.33 | 43.26 | 43.29 | 42.92 | 0.05% | 7,307 |
| Aug 8, 2025 | 43.26 | 43.27 | 43.25 | 43.27 | 42.90 | 0.07% | 3,759 |
| Aug 7, 2025 | 43.23 | 43.24 | 43.22 | 43.24 | 42.87 | 0.05% | 6,641 |
| Aug 6, 2025 | 43.18 | 43.22 | 43.18 | 43.21 | 42.85 | 0.06% | 3,975 |
| Aug 5, 2025 | 43.18 | 43.22 | 43.18 | 43.19 | 42.83 | 0.04% | 8,274 |
| Aug 4, 2025 | 43.18 | 43.18 | 43.15 | 43.17 | 42.81 | 0.12% | 4,788 |