State Street DoubleLine Emerging Markets Fixed Income ETF (EMTL)

EMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.97	42.99	42.96	42.96	42.96	-0.10%	115
Apr 27, 2026	43.02	43.03	42.99	43.01	43.01	-0.05%	5,691
Apr 24, 2026	42.99	43.03	42.99	43.03	43.03	0.13%	5,935
Apr 23, 2026	43.03	43.03	42.92	42.97	42.97	-0.12%	12,380
Apr 22, 2026	43.05	43.05	43.02	43.02	43.02	0.08%	4,753
Apr 21, 2026	43.01	43.01	42.96	42.98	42.98	-0.03%	3,276
Apr 20, 2026	43.00	43.01	42.97	43.00	43.00	-	36,337
Apr 17, 2026	42.96	43.02	42.96	42.99	42.99	0.39%	10,739
Apr 16, 2026	42.80	42.84	42.78	42.83	42.83	-0.02%	6,733
Apr 15, 2026	42.81	42.85	42.80	42.84	42.84	0.02%	5,752
Apr 14, 2026	42.72	42.83	42.72	42.83	42.82	0.19%	6,322
Apr 13, 2026	42.63	42.75	42.63	42.75	42.75	0.18%	5,411
Apr 10, 2026	42.70	42.70	42.65	42.67	42.67	0.08%	8,952
Apr 9, 2026	42.68	42.68	42.64	42.64	42.64	0.12%	6,234
Apr 8, 2026	42.65	42.65	42.58	42.59	42.58	0.46%	9,610
Apr 7, 2026	42.40	42.40	42.31	42.39	42.39	-0.02%	37,416
Apr 6, 2026	42.49	42.50	42.37	42.40	42.40	-0.25%	64,984
Apr 2, 2026	42.42	42.54	42.42	42.51	42.51	0.16%	7,633
Apr 1, 2026	42.46	42.49	42.44	42.44	42.44	-0.29%	7,060
Mar 31, 2026	42.56	42.59	42.49	42.56	42.40	0.26%	6,789
Mar 30, 2026	42.42	42.46	42.40	42.45	42.29	0.14%	19,500
Mar 27, 2026	42.39	42.42	42.38	42.39	42.23	-0.12%	13,674
Mar 26, 2026	42.56	42.59	42.44	42.44	42.28	-0.34%	13,917
Mar 25, 2026	42.57	42.60	42.56	42.59	42.42	0.20%	6,121
Mar 24, 2026	42.46	42.52	42.46	42.50	42.34	-0.36%	11,802
Mar 23, 2026	42.50	42.68	42.50	42.66	42.49	0.32%	11,334
Mar 20, 2026	42.57	42.57	42.47	42.52	42.35	-0.30%	288,552
Mar 19, 2026	42.60	42.66	42.57	42.65	42.48	-0.06%	18,724
Mar 18, 2026	42.77	42.78	42.66	42.68	42.51	-0.23%	16,834
Mar 17, 2026	42.81	42.83	42.75	42.78	42.61	-0.01%	110,851
Mar 16, 2026	42.95	42.97	42.78	42.78	42.61	-0.26%	197,169
Mar 13, 2026	43.00	43.00	42.89	42.89	42.72	-0.04%	8,265
Mar 12, 2026	42.94	42.97	42.91	42.91	42.74	-0.20%	6,930
Mar 11, 2026	43.03	43.09	42.94	43.00	42.83	-0.05%	13,588
Mar 10, 2026	43.06	43.09	43.02	43.02	42.85	-0.10%	6,461
Mar 9, 2026	42.91	43.08	42.90	43.06	42.89	0.20%	36,346
Mar 6, 2026	42.99	43.03	42.96	42.97	42.80	-0.20%	20,429
Mar 5, 2026	43.03	43.06	43.01	43.06	42.89	-0.01%	7,324
Mar 4, 2026	43.06	43.08	43.05	43.06	42.89	0.06%	4,867
Mar 3, 2026	43.00	43.06	42.99	43.04	42.87	-0.12%	8,456
Mar 2, 2026	43.08	43.09	43.07	43.09	42.92	-0.61%	8,196
Feb 27, 2026	43.35	43.36	43.33	43.35	43.01	0.03%	8,279
Feb 26, 2026	43.31	43.34	43.30	43.34	43.00	0.09%	16,851
Feb 25, 2026	43.28	43.31	43.28	43.30	42.96	-0.01%	5,624
Feb 24, 2026	43.31	43.33	43.30	43.30	42.96	0.05%	10,052
Feb 23, 2026	43.31	43.32	43.28	43.28	42.94	-	6,434
Feb 20, 2026	43.29	43.30	43.25	43.28	42.94	-	3,869
Feb 19, 2026	43.22	43.29	43.22	43.28	42.94	0.05%	8,700
Feb 18, 2026	43.25	43.35	43.24	43.26	42.92	0.09%	9,195
Feb 17, 2026	43.33	43.33	43.18	43.22	42.88	0.20%	20,335

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.