State Street DoubleLine Emerging Markets Fixed Income ETF (EMTL)
42.57
+0.05 (0.12%)
Inactive · Last trade price on Jul 21, 2026
EMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 42.55 | 42.59 | 42.55 | 42.57 | 42.57 | 0.12% | 1,790 |
| Jul 20, 2026 | 42.56 | 42.56 | 42.51 | 42.52 | 42.52 | -0.07% | 1,789 |
| Jul 17, 2026 | 42.55 | 42.57 | 42.53 | 42.55 | 42.55 | 0.05% | 8,089 |
| Jul 16, 2026 | 42.50 | 42.53 | 42.50 | 42.53 | 42.53 | -0.05% | 2,980 |
| Jul 15, 2026 | 42.54 | 42.56 | 42.49 | 42.55 | 42.55 | 0.15% | 14,171 |
| Jul 14, 2026 | 42.53 | 42.53 | 42.45 | 42.48 | 42.48 | -0.06% | 23,027 |
| Jul 13, 2026 | 42.52 | 42.52 | 42.50 | 42.51 | 42.51 | -0.18% | 26,871 |
| Jul 10, 2026 | 42.56 | 42.58 | 42.56 | 42.58 | 42.58 | 0.05% | 4,110 |
| Jul 9, 2026 | 42.52 | 42.58 | 42.52 | 42.56 | 42.56 | 0.12% | 14,409 |
| Jul 8, 2026 | 42.53 | 42.53 | 42.51 | 42.51 | 42.51 | -0.08% | 1,583 |
| Jul 7, 2026 | 42.55 | 42.58 | 42.55 | 42.55 | 42.55 | -0.11% | 3,929 |
| Jul 6, 2026 | 42.61 | 42.61 | 42.58 | 42.59 | 42.59 | 0.01% | 11,122 |
| Jul 2, 2026 | 42.58 | 42.59 | 42.54 | 42.59 | 42.59 | 0.13% | 29,797 |
| Jul 1, 2026 | 42.53 | 42.56 | 42.53 | 42.54 | 42.53 | 0.03% | 2,165 |
| Jun 30, 2026 | 42.75 | 42.75 | 42.70 | 42.70 | 42.52 | -0.14% | 160,198 |
| Jun 29, 2026 | 42.75 | 42.77 | 42.73 | 42.77 | 42.58 | 0.09% | 5,500 |
| Jun 26, 2026 | 42.73 | 42.75 | 42.73 | 42.73 | 42.54 | 0.01% | 3,547 |
| Jun 25, 2026 | 42.69 | 42.75 | 42.69 | 42.72 | 42.54 | 0.04% | 2,374 |
| Jun 24, 2026 | 42.74 | 42.74 | 42.62 | 42.71 | 42.52 | 0.12% | 41,169 |
| Jun 23, 2026 | 42.74 | 42.77 | 42.66 | 42.66 | 42.48 | -0.28% | 25,445 |
| Jun 22, 2026 | 42.73 | 42.87 | 42.73 | 42.78 | 42.59 | -0.04% | 18,067 |
| Jun 18, 2026 | 42.78 | 42.79 | 42.78 | 42.79 | 42.61 | 0.19% | 716 |
| Jun 17, 2026 | 42.75 | 42.78 | 42.69 | 42.71 | 42.53 | -0.16% | 31,477 |
| Jun 16, 2026 | 42.80 | 42.80 | 42.76 | 42.78 | 42.60 | 0.07% | 1,377 |
| Jun 15, 2026 | 42.78 | 42.78 | 42.72 | 42.75 | 42.57 | 0.14% | 6,108 |
| Jun 12, 2026 | 42.69 | 42.70 | 42.67 | 42.69 | 42.51 | -0.02% | 7,206 |
| Jun 11, 2026 | 42.59 | 42.74 | 42.59 | 42.70 | 42.52 | 0.33% | 6,337 |
| Jun 10, 2026 | 42.62 | 42.62 | 42.56 | 42.56 | 42.38 | -0.11% | 2,251 |
| Jun 9, 2026 | 42.61 | 42.63 | 42.54 | 42.61 | 42.43 | -0.01% | 11,624 |
| Jun 8, 2026 | 42.66 | 42.66 | 42.61 | 42.61 | 42.43 | -0.10% | 12,574 |
| Jun 5, 2026 | 42.70 | 42.70 | 42.65 | 42.65 | 42.47 | -0.27% | 58,449 |
| Jun 4, 2026 | 42.81 | 42.82 | 42.72 | 42.77 | 42.59 | -0.02% | 394,379 |
| Jun 3, 2026 | 42.78 | 42.78 | 42.75 | 42.78 | 42.60 | -0.09% | 6,765 |
| Jun 2, 2026 | 42.80 | 42.82 | 42.78 | 42.82 | 42.64 | 0.08% | 6,291 |
| Jun 1, 2026 | 42.77 | 42.80 | 42.75 | 42.79 | 42.60 | 0.07% | 7,941 |
| May 29, 2026 | 42.94 | 42.97 | 42.92 | 42.94 | 42.58 | 0.15% | 5,977 |
| May 28, 2026 | 42.83 | 42.89 | 42.81 | 42.87 | 42.51 | 0.13% | 10,468 |
| May 27, 2026 | 42.83 | 42.85 | 42.77 | 42.82 | 42.46 | 0.05% | 32,211 |
| May 26, 2026 | 42.81 | 42.82 | 42.73 | 42.79 | 42.44 | 0.27% | 11,748 |
| May 22, 2026 | 42.75 | 42.75 | 42.68 | 42.68 | 42.32 | -0.07% | 8,990 |
| May 21, 2026 | 42.70 | 42.76 | 42.62 | 42.71 | 42.35 | 0.02% | 19,408 |
| May 20, 2026 | 42.56 | 42.72 | 42.56 | 42.70 | 42.34 | 0.26% | 11,605 |
| May 19, 2026 | 42.54 | 42.59 | 42.54 | 42.59 | 42.23 | -0.14% | 39,507 |
| May 18, 2026 | 42.68 | 42.68 | 42.63 | 42.65 | 42.29 | -0.04% | 5,637 |
| May 15, 2026 | 42.69 | 42.69 | 42.65 | 42.67 | 42.31 | -0.27% | 3,763 |
| May 14, 2026 | 42.78 | 42.85 | 42.76 | 42.78 | 42.42 | 0.07% | 7,945 |
| May 13, 2026 | 42.76 | 42.79 | 42.74 | 42.75 | 42.39 | -0.12% | 8,565 |
| May 12, 2026 | 42.79 | 42.83 | 42.78 | 42.80 | 42.44 | -0.08% | 2,981 |
| May 11, 2026 | 42.87 | 42.87 | 42.82 | 42.84 | 42.48 | -0.07% | 6,478 |
| May 8, 2026 | 42.87 | 42.90 | 42.85 | 42.87 | 42.51 | 0.17% | 3,716 |