State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
24.65
-0.13 (-0.53%)
At close: May 1, 2026, 4:00 PM EDT
24.65
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
LVLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.79 | 24.79 | 24.78 | 24.78 | 24.78 | 0.12% | 105 |
| Apr 29, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 9 |
| Apr 28, 2026 | 24.76 | 24.77 | 24.76 | 24.77 | 24.77 | 0.04% | 1,211 |
| Apr 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.10% | 19 |
| Apr 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% | 8 |
| Apr 23, 2026 | 24.71 | 24.75 | 24.71 | 24.73 | 24.73 | -0.06% | 482 |
| Apr 22, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% | 153 |
| Apr 21, 2026 | 24.74 | 24.75 | 24.72 | 24.72 | 24.72 | 0.02% | 911 |
| Apr 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.02% | 136 |
| Apr 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.12% | 40,015 |
| Apr 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | 14 |
| Apr 15, 2026 | 24.63 | 24.74 | 24.63 | 24.65 | 24.65 | 0.08% | 11,310 |
| Apr 14, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.18% | 11 |
| Apr 13, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.06% | 44 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.08% | 7 |
| Apr 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.08% | 14 |
| Apr 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.37% | 40 |
| Apr 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.04% | 11 |
| Apr 6, 2026 | 24.48 | 24.54 | 24.48 | 24.54 | 24.54 | 0.08% | 590 |
| Apr 2, 2026 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.04% | 839 |
| Apr 1, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.56% | 352 |
| Mar 31, 2026 | 24.64 | 24.65 | 24.64 | 24.65 | 24.48 | 0.20% | 1,752 |
| Mar 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 0.04% | 18 |
| Mar 27, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.42 | -0.20% | 61 |
| Mar 26, 2026 | 24.69 | 24.69 | 24.58 | 24.64 | 24.47 | -0.22% | 2,505 |
| Mar 25, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | 24.52 | 0.14% | 726 |
| Mar 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.49 | -0.08% | 2 |
| Mar 23, 2026 | 24.69 | 24.70 | 24.67 | 24.68 | 24.51 | 0.28% | 9,912 |
| Mar 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.44 | -0.02% | 401 |
| Mar 19, 2026 | 24.61 | 24.62 | 24.61 | 24.62 | 24.44 | -0.08% | 2,355 |
| Mar 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.46 | -0.06% | 12 |
| Mar 17, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.48 | 0.16% | 20 |
| Mar 16, 2026 | 24.59 | 24.61 | 24.59 | 24.61 | 24.44 | 0.12% | 222 |
| Mar 13, 2026 | 24.59 | 24.59 | 24.58 | 24.58 | 24.41 | -0.12% | 202 |
| Mar 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.44 | -0.22% | 2 |
| Mar 11, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.49 | 0.06% | 210 |
| Mar 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.48 | 0.24% | 507 |
| Mar 9, 2026 | 24.50 | 24.59 | 24.50 | 24.59 | 24.42 | 0.27% | 20,034 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.53 | 24.53 | 24.35 | 0.11% | 2,196 |
| Mar 5, 2026 | 24.58 | 24.60 | 24.43 | 24.50 | 24.33 | -0.44% | 14,707 |
| Mar 4, 2026 | 24.55 | 24.61 | 24.55 | 24.61 | 24.43 | 0.87% | 261 |
| Mar 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | -0.02% | 10 |
| Mar 2, 2026 | 24.40 | 24.40 | 24.35 | 24.40 | 24.23 | -0.52% | 1,136 |
| Feb 27, 2026 | 24.60 | 24.60 | 24.53 | 24.53 | 24.22 | -0.54% | 1,005 |
| Feb 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.35 | -0.14% | 11 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.39 | 0.08% | 407 |
| Feb 24, 2026 | 24.68 | 24.69 | 24.61 | 24.68 | 24.37 | -0.16% | 478,230 |
| Feb 23, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.41 | -0.56% | 603 |
| Feb 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.55 | 0.06% | 544 |
| Feb 19, 2026 | 24.87 | 24.87 | 24.84 | 24.84 | 24.53 | -0.10% | 111 |