Skip to main content
logo
State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
24.61
0.00 (-0.02%)
At close: Mar 20, 2026, 4:00 PM EDT
24.61
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT

LVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.6124.6124.6124.6124.61-0.02%401
Mar 19, 202624.6124.6224.6124.6224.62-0.08%2,355
Mar 18, 202624.6424.6424.6424.6424.64-0.06%12
Mar 17, 202624.6524.6524.6524.6524.650.16%20
Mar 16, 202624.5924.6124.5924.6124.610.12%222
Mar 13, 202624.5924.5924.5824.5824.58-0.12%202
Mar 12, 202624.6124.6124.6124.6124.61-0.22%2
Mar 11, 202624.6324.6724.6324.6724.670.06%210
Mar 10, 202624.6524.6524.6524.6524.650.24%507
Mar 9, 202624.5024.5924.5024.5924.590.27%20,034
Mar 6, 202624.5524.5524.5324.5324.530.11%2,196
Mar 5, 202624.5824.6024.4324.5024.50-0.44%14,707
Mar 4, 202624.5524.6124.5524.6124.610.87%261
Mar 3, 202624.4024.4024.4024.4024.40-0.02%10
Mar 2, 202624.4024.4024.3524.4024.40-0.52%1,136
Feb 27, 202624.6024.6024.5324.5324.39-0.54%1,005
Feb 26, 202624.6624.6624.6624.6624.52-0.14%11
Feb 25, 202624.7024.7024.7024.7024.560.08%407
Feb 24, 202624.6824.6924.6124.6824.54-0.16%478,230
Feb 23, 202624.8224.8224.7224.7224.58-0.56%603
Feb 20, 202624.8624.8624.8624.8624.720.06%544
Feb 19, 202624.8724.8724.8424.8424.70-0.10%111
Feb 18, 202624.8824.8824.8724.8724.730.20%428
Feb 17, 202624.8224.8224.8224.8224.68-0.12%394
Feb 13, 202624.8424.8524.8424.8524.710.01%15,689
Feb 12, 202624.8424.8424.8424.8424.71-0.07%104
Feb 11, 202624.8424.8624.8424.8624.720.08%1,603
Feb 10, 202624.8224.8424.8224.8424.70-0.12%109
Feb 9, 202624.8824.8824.8724.8724.73-0.08%693
Feb 6, 202624.8824.8924.8824.8924.750.24%231
Feb 5, 202624.8124.8624.8124.8324.690.14%1,115
Feb 4, 202624.8524.8524.8024.8024.66-0.30%2,221
Feb 3, 202624.9624.9624.8524.8724.73-0.56%2,714
Feb 2, 202625.0125.0125.0025.0124.87-0.51%712
Jan 30, 202625.1425.1425.1425.1424.81-0.18%478,051
Jan 29, 202625.1425.1925.1425.1924.85-0.18%205
Jan 28, 202625.2625.2625.2125.2324.90-0.12%448
Jan 27, 202625.2625.2625.2625.2624.93-0.04%7
Jan 26, 202625.2725.2725.2725.2724.94-0.08%78
Jan 23, 202625.3225.3625.2925.2924.96-0.08%2,519
Jan 22, 202625.2825.3325.2825.3124.980.10%1,262
Jan 21, 202625.2925.2925.2925.2924.950.08%98
Jan 20, 202625.2825.2825.2725.2724.93-0.14%3,794
Jan 16, 202625.3025.3025.3025.3024.970.02%304
Jan 15, 202625.2825.3025.2625.3024.960.12%789
Jan 14, 202625.2725.2725.2725.2724.93-11
Jan 13, 202625.2725.2725.2725.2724.930.06%13
Jan 12, 202625.2525.2525.2525.2524.92-2
Jan 9, 202625.2525.2525.2525.2524.920.12%-
Jan 8, 202625.2225.2225.2225.2224.890.06%1,298