State Street SPDR S&P Leveraged Loan ETF (LVLN)

NYSEARCA: LVLN · Real-Time Price · USD

24.72

0.00 (0.00%)

At close: Sep 29, 2026, 4:00 PM EDT

24.70

-0.02 (-0.08%)

After-hours: Sep 29, 2026, 4:10 PM EDT

LVLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.71	24.71	24.71	24.71	-	-0.04%	1,067
Sep 28, 2026	24.73	24.73	24.68	24.72	24.72	-0.12%	3,263
Sep 25, 2026	24.82	24.84	24.74	24.75	24.75	-0.29%	4,489
Sep 24, 2026	24.78	24.82	24.78	24.82	24.82	-0.07%	564
Sep 23, 2026	24.83	24.85	24.68	24.84	24.84	-0.24%	17,013
Sep 22, 2026	24.85	24.94	24.85	24.90	24.90	0.04%	23,935
Sep 21, 2026	24.90	24.98	24.89	24.89	24.89	-0.04%	9,708
Sep 18, 2026	24.90	24.90	24.88	24.90	24.90	0.10%	721
Sep 17, 2026	24.90	24.92	24.88	24.88	24.88	-0.08%	2,264
Sep 16, 2026	24.90	24.90	24.90	24.90	24.90	0.10%	92
Sep 15, 2026	24.87	24.87	24.87	24.87	24.87	0.08%	24
Sep 14, 2026	24.83	24.85	24.83	24.85	24.85	0.04%	721
Sep 11, 2026	24.84	24.84	24.84	24.84	24.84	0.12%	11
Sep 10, 2026	24.79	24.89	24.79	24.81	24.81	-0.02%	13,154
Sep 9, 2026	24.83	24.83	24.82	24.82	24.82	0.06%	344
Sep 8, 2026	24.80	24.80	24.80	24.80	24.80	0.06%	50
Sep 4, 2026	24.76	24.79	24.76	24.79	24.79	0.10%	291
Sep 3, 2026	24.62	24.76	24.62	24.76	24.76	0.12%	978
Sep 2, 2026	24.68	24.73	24.68	24.73	24.73	0.06%	520
Sep 1, 2026	24.73	24.73	24.72	24.72	24.72	-0.06%	450
Aug 31, 2026	24.90	24.90	24.88	24.88	24.73	0.04%	399
Aug 28, 2026	24.89	24.91	24.87	24.87	24.72	-0.14%	997
Aug 27, 2026	24.88	24.93	24.88	24.91	24.76	0.08%	2,686
Aug 26, 2026	24.90	24.90	24.89	24.89	24.74	0.08%	756
Aug 25, 2026	24.83	24.87	24.73	24.87	24.72	0.20%	840
Aug 24, 2026	24.80	24.82	24.79	24.82	24.67	-0.02%	5,613
Aug 21, 2026	24.83	24.83	24.80	24.82	24.67	0.10%	5,795
Aug 20, 2026	24.83	24.89	24.78	24.80	24.65	0.02%	2,909
Aug 19, 2026	24.81	24.81	24.79	24.79	24.64	0.06%	446
Aug 18, 2026	24.78	24.78	24.78	24.78	24.63	0.02%	13
Aug 17, 2026	24.80	24.80	24.76	24.77	24.62	-0.06%	2,953
Aug 14, 2026	24.82	24.82	24.79	24.79	24.64	-0.05%	127
Aug 13, 2026	24.78	24.80	24.78	24.80	24.65	0.17%	121
Aug 12, 2026	24.75	24.83	24.75	24.76	24.61	-0.22%	1,764
Aug 11, 2026	24.75	24.81	24.73	24.81	24.66	0.14%	7,128
Aug 10, 2026	24.76	24.78	24.76	24.78	24.63	0.12%	1,772
Aug 7, 2026	24.75	24.75	24.75	24.75	24.60	0.43%	57
Aug 6, 2026	24.64	24.64	24.64	24.64	24.49	0.10%	173
Aug 5, 2026	24.62	24.62	24.62	24.62	24.47	0.06%	64
Aug 4, 2026	24.60	24.64	24.60	24.60	24.45	0.18%	973
Aug 3, 2026	24.54	24.56	24.54	24.56	24.41	0.10%	435
Jul 31, 2026	24.67	24.67	24.65	24.67	24.38	-0.02%	526
Jul 30, 2026	24.66	24.68	24.66	24.68	24.39	0.06%	9,688
Jul 29, 2026	24.70	24.70	24.66	24.66	24.37	-0.22%	2,063
Jul 28, 2026	24.72	24.76	24.71	24.72	24.43	-0.08%	5,957
Jul 27, 2026	24.74	24.74	24.74	24.74	24.45	0.10%	199
Jul 24, 2026	24.70	24.71	24.70	24.71	24.42	-0.06%	718
Jul 23, 2026	24.70	24.73	24.70	24.73	24.44	0.06%	420
Jul 22, 2026	24.71	24.71	24.71	24.71	24.42	0.04%	14
Jul 21, 2026	24.70	24.70	24.70	24.70	24.41	0.06%	31