Skip to main content
logo
State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
24.89
+0.06 (0.24%)
Feb 6, 2026, 4:00 PM EST - Market closed

LVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.8824.8924.8824.8924.890.24%231
Feb 5, 202624.8124.8624.8124.8324.830.14%665
Feb 4, 202624.8524.8524.8024.8024.80-0.30%2,221
Feb 3, 202624.9624.9624.8524.8724.87-0.56%2,714
Feb 2, 202625.0125.0125.0025.0125.01-0.51%712
Jan 30, 202625.1425.1425.1425.1424.95-0.18%478,051
Jan 29, 202625.1425.1925.1425.1924.99-0.18%205
Jan 28, 202625.2625.2625.2125.2325.04-0.12%448
Jan 27, 202625.2625.2625.2625.2625.07-0.04%7
Jan 26, 202625.2725.2725.2725.2725.08-0.08%78
Jan 23, 202625.3225.3625.2925.2925.10-0.08%2,519
Jan 22, 202625.2825.3325.2825.3125.120.10%1,262
Jan 21, 202625.2925.2925.2925.2925.090.08%98
Jan 20, 202625.2825.2825.2725.2725.07-0.14%3,794
Jan 16, 202625.3025.3025.3025.3025.110.02%304
Jan 15, 202625.2825.3025.2625.3025.100.12%789
Jan 14, 202625.2725.2725.2725.2725.07-11
Jan 13, 202625.2725.2725.2725.2725.070.06%13
Jan 12, 202625.2525.2525.2525.2525.06-2
Jan 9, 202625.2525.2525.2525.2525.060.12%-
Jan 8, 202625.2225.2225.2225.2225.030.06%1,298
Jan 7, 202625.1925.2125.1925.2125.010.16%659
Jan 6, 202625.1725.1725.1725.1724.97-0.02%191
Jan 5, 202625.1525.1725.1525.1724.980.08%532
Jan 2, 202625.1525.1525.1525.1524.96-0.32%2,073
Dec 31, 202525.1425.2425.1425.2325.040.44%12,560
Dec 30, 202525.1425.1425.1225.1224.930.02%9,899
Dec 29, 202525.1325.1325.1125.1224.92-0.10%398
Dec 26, 202525.1325.1425.1325.1424.950.02%104
Dec 24, 202525.1425.1425.1425.1424.940.08%8
Dec 23, 202525.1225.1225.1225.1224.920.04%13
Dec 22, 202525.1125.1125.1125.1124.910.08%79
Dec 19, 202525.0925.0925.0925.0924.890.10%410
Dec 18, 202525.0825.1025.0625.0624.87-0.31%1,317
Dec 17, 202525.1425.1425.1425.1424.85-0.02%42
Dec 16, 202525.1525.1525.1525.1524.860.04%10
Dec 15, 202525.1325.1425.1325.1424.85-214
Dec 12, 202525.1125.1425.1125.1424.85-75,019
Dec 11, 202525.1425.1425.1425.1424.85-0.06%2
Dec 10, 202525.1525.1525.1525.1524.860.14%23
Dec 9, 202525.1225.1225.1225.1224.830.04%3
Dec 8, 202525.1125.1125.1125.1124.820.04%5
Dec 5, 202525.1025.1025.1025.1024.810.17%1
Dec 4, 202525.0525.0525.0525.0524.760.05%15
Dec 3, 202524.9725.0424.9725.0424.750.04%304
Dec 2, 202525.0325.0325.0325.0324.740.01%7
Dec 1, 202525.0325.0325.0325.0324.74-0.15%47
Nov 28, 202525.0725.0725.0725.0724.75-0.02%103
Nov 26, 202525.0625.0825.0625.0724.75-452
Nov 25, 202525.0725.0725.0725.0724.750.04%21