Skip to main content
logo
State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
25.25
+0.03 (0.12%)
Jan 9, 2026, 4:00 PM EST - Market closed

LVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.2525.2525.2525.2525.250.12%-
Jan 8, 202625.2225.2225.2225.2225.220.06%1,298
Jan 7, 202625.1925.2125.1925.2125.210.16%659
Jan 6, 202625.1725.1725.1725.1725.17-0.02%191
Jan 5, 202625.1525.1725.1525.1725.170.08%532
Jan 2, 202625.1525.1525.1525.1525.15-0.32%2,073
Dec 31, 202525.1425.2425.1425.2325.230.44%12,560
Dec 30, 202525.1425.1425.1225.1225.120.02%9,899
Dec 29, 202525.1325.1325.1125.1225.12-0.10%398
Dec 26, 202525.1325.1425.1325.1425.140.02%104
Dec 24, 202525.1425.1425.1425.1425.140.08%8
Dec 23, 202525.1225.1225.1225.1225.120.04%13
Dec 22, 202525.1125.1125.1125.1125.110.08%79
Dec 19, 202525.0925.0925.0925.0925.090.10%410
Dec 18, 202525.0825.1025.0625.0625.06-0.31%1,317
Dec 17, 202525.1425.1425.1425.1425.04-0.02%42
Dec 16, 202525.1525.1525.1525.1525.050.04%10
Dec 15, 202525.1325.1425.1325.1425.04-214
Dec 12, 202525.1125.1425.1125.1425.04-75,019
Dec 11, 202525.1425.1425.1425.1425.04-0.06%2
Dec 10, 202525.1525.1525.1525.1525.050.14%23
Dec 9, 202525.1225.1225.1225.1225.020.04%3
Dec 8, 202525.1125.1125.1125.1125.010.04%5
Dec 5, 202525.1025.1025.1025.1025.000.17%1
Dec 4, 202525.0525.0525.0525.0524.960.05%15
Dec 3, 202524.9725.0424.9725.0424.940.04%304
Dec 2, 202525.0325.0325.0325.0324.930.01%7
Dec 1, 202525.0325.0325.0325.0324.93-0.15%47
Nov 28, 202525.0725.0725.0725.0724.94-0.02%103
Nov 26, 202525.0625.0825.0625.0724.95-452
Nov 25, 202525.0725.0725.0725.0724.950.04%21
Nov 24, 202525.0625.0625.0625.0624.940.04%22
Nov 21, 202525.0525.0525.0525.0524.930.04%400,003
Nov 20, 202525.0925.0925.0425.0424.92-0.12%360
Nov 19, 202525.0925.0925.0725.0724.950.06%110