State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
24.53
-0.13 (-0.53%)
Feb 27, 2026, 4:00 PM EST - Market closed
LVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.60 | 24.60 | 24.53 | 24.53 | 24.53 | -0.54% | 1,005 |
| Feb 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.14% | 11 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | 407 |
| Feb 24, 2026 | 24.68 | 24.69 | 24.61 | 24.68 | 24.68 | -0.16% | 478,230 |
| Feb 23, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.72 | -0.56% | 603 |
| Feb 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.06% | 544 |
| Feb 19, 2026 | 24.87 | 24.87 | 24.84 | 24.84 | 24.84 | -0.10% | 111 |
| Feb 18, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | 24.87 | 0.20% | 428 |
| Feb 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 394 |
| Feb 13, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | 0.01% | 15,689 |
| Feb 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.07% | 104 |
| Feb 11, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | 0.08% | 1,603 |
| Feb 10, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | 24.84 | -0.12% | 109 |
| Feb 9, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | 24.87 | -0.08% | 693 |
| Feb 6, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 0.24% | 231 |
| Feb 5, 2026 | 24.81 | 24.86 | 24.81 | 24.83 | 24.83 | 0.14% | 665 |
| Feb 4, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | -0.30% | 2,221 |
| Feb 3, 2026 | 24.96 | 24.96 | 24.85 | 24.87 | 24.87 | -0.56% | 2,714 |
| Feb 2, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | -0.51% | 712 |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.95 | -0.18% | 478,051 |
| Jan 29, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 24.99 | -0.18% | 205 |
| Jan 28, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | 25.04 | -0.12% | 448 |
| Jan 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.07 | -0.04% | 7 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.08 | -0.08% | 78 |
| Jan 23, 2026 | 25.32 | 25.36 | 25.29 | 25.29 | 25.10 | -0.08% | 2,519 |
| Jan 22, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | 25.12 | 0.10% | 1,262 |
| Jan 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | 0.08% | 98 |
| Jan 20, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.07 | -0.14% | 3,794 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.11 | 0.02% | 304 |
| Jan 15, 2026 | 25.28 | 25.30 | 25.26 | 25.30 | 25.10 | 0.12% | 789 |
| Jan 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | - | 11 |
| Jan 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | 0.06% | 13 |
| Jan 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | - | 2 |
| Jan 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 0.12% | - |
| Jan 8, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.06% | 1,298 |
| Jan 7, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.01 | 0.16% | 659 |
| Jan 6, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | -0.02% | 191 |
| Jan 5, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 24.98 | 0.08% | 532 |
| Jan 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.96 | -0.32% | 2,073 |
| Dec 31, 2025 | 25.14 | 25.24 | 25.14 | 25.23 | 25.04 | 0.44% | 12,560 |
| Dec 30, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.93 | 0.02% | 9,899 |
| Dec 29, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 24.92 | -0.10% | 398 |
| Dec 26, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.95 | 0.02% | 104 |
| Dec 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.08% | 8 |
| Dec 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | 0.04% | 13 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.08% | 79 |
| Dec 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.10% | 410 |
| Dec 18, 2025 | 25.08 | 25.10 | 25.06 | 25.06 | 24.87 | -0.31% | 1,317 |
| Dec 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.85 | -0.02% | 42 |
| Dec 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.86 | 0.04% | 10 |