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

NYSEARCA: LVLN · Real-Time Price · USD

24.59

-0.02 (-0.07%)

At close: Jul 6, 2026, 4:00 PM EDT

24.59

0.00 (0.00%)

After-hours: Jul 6, 2026, 8:00 PM EDT

LVLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	24.59	24.60	24.59	24.59	24.59	-0.07%	757
Jul 2, 2026	24.60	24.60	24.60	24.60	24.60	0.05%	203
Jul 1, 2026	24.59	24.59	24.59	24.59	24.59	0.39%	90
Jun 30, 2026	24.64	24.73	24.62	24.64	24.49	-0.06%	170,928
Jun 29, 2026	24.68	24.69	24.63	24.66	24.51	0.06%	2,210
Jun 26, 2026	24.64	24.64	24.64	24.64	24.49	-0.16%	15
Jun 25, 2026	24.58	24.70	24.58	24.68	24.53	-0.04%	4,462
Jun 24, 2026	24.71	24.78	24.69	24.69	24.54	0.04%	2,251
Jun 23, 2026	24.67	24.68	24.66	24.68	24.53	-0.02%	4,146
Jun 22, 2026	24.67	24.69	24.67	24.69	24.54	-0.10%	197
Jun 18, 2026	24.71	24.71	24.71	24.71	24.56	0.10%	26
Jun 17, 2026	24.71	24.78	24.69	24.69	24.54	0.10%	1,235
Jun 16, 2026	24.69	24.75	24.66	24.66	24.51	0.02%	9,597
Jun 15, 2026	24.62	24.66	24.62	24.66	24.51	0.18%	359
Jun 12, 2026	24.63	24.63	24.61	24.61	24.46	0.04%	913
Jun 11, 2026	24.60	24.60	24.60	24.60	24.45	-0.14%	17
Jun 10, 2026	24.66	24.66	24.64	24.64	24.49	0.07%	1,342
Jun 9, 2026	24.62	24.62	24.62	24.62	24.47	0.03%	10
Jun 8, 2026	24.60	24.61	24.60	24.61	24.46	-0.08%	948
Jun 5, 2026	24.64	24.66	24.63	24.63	24.48	-0.10%	1,309
Jun 4, 2026	24.70	24.75	24.64	24.66	24.51	-0.06%	2,235
Jun 3, 2026	24.74	24.75	24.67	24.67	24.52	-0.20%	2,152
Jun 2, 2026	24.72	24.72	24.72	24.72	24.57	0.16%	508
Jun 1, 2026	24.68	24.68	24.68	24.68	24.53	0.17%	116
May 29, 2026	24.79	24.79	24.79	24.79	24.49	-	98
May 28, 2026	24.79	24.79	24.79	24.79	24.49	0.06%	14
May 27, 2026	24.78	24.78	24.78	24.78	24.48	-0.18%	132
May 26, 2026	24.83	24.91	24.80	24.82	24.52	-	1,833
May 22, 2026	24.84	24.84	24.82	24.82	24.52	-	384
May 21, 2026	24.81	24.82	24.81	24.82	24.52	0.06%	400
May 20, 2026	24.81	24.81	24.81	24.81	24.51	0.28%	933
May 19, 2026	24.74	24.74	24.74	24.74	24.44	-0.28%	57
May 18, 2026	24.83	24.83	24.81	24.81	24.51	-0.08%	827
May 15, 2026	24.83	24.83	24.83	24.83	24.53	0.10%	3
May 14, 2026	24.78	24.80	24.78	24.80	24.50	0.04%	261
May 13, 2026	24.79	24.79	24.79	24.79	24.49	0.04%	400,027
May 12, 2026	24.75	24.78	24.75	24.78	24.48	0.10%	352
May 11, 2026	24.76	24.76	24.76	24.76	24.46	-0.14%	114
May 8, 2026	24.79	24.79	24.79	24.79	24.49	0.28%	90
May 7, 2026	24.73	24.73	24.72	24.72	24.42	0.10%	294
May 6, 2026	24.72	24.72	24.70	24.70	24.40	0.10%	382
May 5, 2026	24.67	24.69	24.67	24.67	24.37	-0.12%	1,408
May 4, 2026	24.68	24.71	24.67	24.70	24.40	0.20%	3,168
May 1, 2026	24.65	24.65	24.65	24.65	24.35	0.03%	8
Apr 30, 2026	24.79	24.79	24.78	24.78	24.34	0.12%	105
Apr 29, 2026	24.75	24.75	24.75	24.75	24.32	-0.08%	9
Apr 28, 2026	24.76	24.77	24.76	24.77	24.33	0.04%	1,211
Apr 27, 2026	24.76	24.76	24.76	24.76	24.32	0.10%	19
Apr 24, 2026	24.74	24.74	24.74	24.74	24.30	0.04%	8
Apr 23, 2026	24.71	24.75	24.71	24.73	24.29	-0.06%	482