SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.80
+0.04 (0.16%)
Jun 12, 2025, 12:34 PM - Market open
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 25.79 | 25.80 | 25.79 | 25.79 | - | 0.13% | 4,131 |
| Jun 11, 2025 | 25.76 | 25.78 | 25.75 | 25.76 | 25.76 | 0.25% | 1,443 |
| Jun 10, 2025 | 25.70 | 25.71 | 25.67 | 25.70 | 25.70 | 0.10% | 5,886 |
| Jun 9, 2025 | 25.65 | 25.68 | 25.65 | 25.67 | 25.67 | -0.02% | 3,357 |
| Jun 6, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.68 | -0.12% | 6,721 |
| Jun 5, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.14% | 3,761 |
| Jun 4, 2025 | 25.71 | 25.75 | 25.71 | 25.74 | 25.74 | 0.34% | 3,043 |
| Jun 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.11% | 1,501 |
| Jun 2, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.63 | -0.66% | 2,026 |
| May 30, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.66 | 0.14% | 1,516 |
| May 29, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.62 | 0.19% | 4,907 |
| May 28, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.58 | -0.02% | 1,068 |
| May 27, 2025 | 25.70 | 25.72 | 25.69 | 25.72 | 25.58 | 0.53% | 1,956 |
| May 23, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 25.45 | -0.04% | 7,757 |
| May 22, 2025 | 25.57 | 25.60 | 25.56 | 25.59 | 25.46 | 0.14% | 7,391 |
| May 21, 2025 | 25.63 | 25.63 | 25.55 | 25.55 | 25.42 | -0.44% | 2,712 |
| May 20, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.53 | -0.07% | 752 |
| May 19, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.55 | 0.06% | 2,665 |
| May 16, 2025 | 25.72 | 25.72 | 25.67 | 25.67 | 25.54 | 0.05% | 3,587 |
| May 15, 2025 | 25.60 | 25.66 | 25.59 | 25.66 | 25.52 | 0.33% | 7,998 |
| May 14, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.44 | -0.18% | 3,700 |
| May 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.48 | 0.20% | 796 |
| May 12, 2025 | 25.57 | 25.58 | 25.57 | 25.57 | 25.43 | 0.11% | 2,238 |
| May 9, 2025 | 25.58 | 25.58 | 25.54 | 25.54 | 25.41 | 0.02% | 1,167 |
| May 8, 2025 | 25.57 | 25.57 | 25.54 | 25.54 | 25.40 | -0.12% | 1,626 |
| May 7, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.43 | 0.12% | 1,548 |
| May 6, 2025 | 25.51 | 25.53 | 25.49 | 25.53 | 25.40 | 0.08% | 2,064 |
| May 5, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.38 | -0.08% | 1,266 |
| May 2, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.40 | -0.07% | 5,170 |
| May 1, 2025 | 25.62 | 25.68 | 25.55 | 25.55 | 25.42 | -0.73% | 20,548 |
| Apr 30, 2025 | 25.72 | 25.74 | 25.70 | 25.74 | 25.46 | -0.05% | 4,947 |
| Apr 29, 2025 | 25.73 | 25.75 | 25.72 | 25.75 | 25.48 | 0.26% | 679 |
| Apr 28, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.41 | - | 5,183 |
| Apr 25, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.41 | 0.25% | 616 |
| Apr 24, 2025 | 25.55 | 25.71 | 25.55 | 25.62 | 25.35 | 0.65% | 14,797 |
| Apr 23, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.18 | 0.32% | 702 |
| Apr 22, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.10 | 0.26% | 4,048 |
| Apr 21, 2025 | 25.36 | 25.37 | 25.31 | 25.31 | 25.04 | -0.32% | 3,802 |
| Apr 17, 2025 | 25.42 | 25.45 | 25.39 | 25.39 | 25.12 | 0.08% | 7,360 |
| Apr 16, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 25.10 | 0.28% | 14,502 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.03 | 0.24% | 28,991 |
| Apr 14, 2025 | 25.25 | 25.26 | 25.19 | 25.24 | 24.97 | 0.43% | 15,928 |
| Apr 11, 2025 | 25.12 | 25.18 | 25.04 | 25.13 | 24.86 | -0.38% | 13,370 |
| Apr 10, 2025 | 25.34 | 25.34 | 25.20 | 25.23 | 24.96 | -0.58% | 21,715 |
| Apr 9, 2025 | 25.02 | 25.38 | 25.02 | 25.38 | 25.10 | 0.68% | 13,794 |
| Apr 8, 2025 | 25.37 | 25.40 | 25.20 | 25.20 | 24.93 | -0.58% | 3,680 |
| Apr 7, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | 25.08 | -0.78% | 14,494 |
| Apr 4, 2025 | 25.71 | 25.71 | 25.53 | 25.55 | 25.28 | -0.89% | 49,653 |
| Apr 3, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.50 | -0.12% | 8,037 |
| Apr 2, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.53 | 0.06% | 4,163 |