SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.14
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.19 | 26.19 | 26.13 | 26.14 | 26.14 | -0.13% | 9,084 |
| Oct 7, 2025 | 26.17 | 26.19 | 26.17 | 26.17 | 26.17 | -0.03% | 7,624 |
| Oct 6, 2025 | 26.16 | 26.25 | 26.16 | 26.18 | 26.18 | -0.05% | 10,628 |
| Oct 3, 2025 | 26.21 | 26.21 | 26.18 | 26.19 | 26.19 | -0.07% | 5,029 |
| Oct 2, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.08% | 3,136 |
| Oct 1, 2025 | 26.17 | 26.19 | 26.15 | 26.19 | 26.19 | -0.34% | 2,106 |
| Sep 30, 2025 | 26.29 | 26.29 | 26.27 | 26.28 | 26.14 | 0.06% | 8,980 |
| Sep 29, 2025 | 26.27 | 26.27 | 26.26 | 26.27 | 26.13 | 0.19% | 1,300 |
| Sep 26, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 26.08 | 0.04% | 906 |
| Sep 25, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.07 | -0.29% | 11,830 |
| Sep 24, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.14 | -0.28% | 5,023 |
| Sep 23, 2025 | 26.34 | 26.36 | 26.33 | 26.36 | 26.22 | 0.14% | 3,692 |
| Sep 22, 2025 | 26.33 | 26.33 | 26.31 | 26.32 | 26.18 | -0.14% | 6,838 |
| Sep 19, 2025 | 26.34 | 26.36 | 26.33 | 26.36 | 26.22 | -0.06% | 6,111 |
| Sep 18, 2025 | 26.35 | 26.39 | 26.35 | 26.37 | 26.23 | -0.02% | 19,149 |
| Sep 17, 2025 | 26.42 | 26.47 | 26.36 | 26.38 | 26.24 | -0.22% | 3,818 |
| Sep 16, 2025 | 26.43 | 26.44 | 26.42 | 26.43 | 26.30 | -0.02% | 23,288 |
| Sep 15, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.30 | 0.23% | 14,401 |
| Sep 12, 2025 | 26.38 | 26.38 | 26.35 | 26.38 | 26.24 | -0.09% | 661 |
| Sep 11, 2025 | 26.41 | 26.42 | 26.40 | 26.41 | 26.27 | 0.19% | 10,995 |
| Sep 10, 2025 | 26.35 | 26.38 | 26.35 | 26.36 | 26.22 | 0.20% | 2,960 |
| Sep 9, 2025 | 26.33 | 26.40 | 26.29 | 26.30 | 26.17 | -0.18% | 8,701 |
| Sep 8, 2025 | 26.34 | 26.35 | 26.32 | 26.35 | 26.21 | 0.11% | 4,324 |
| Sep 5, 2025 | 26.33 | 26.34 | 26.31 | 26.32 | 26.18 | 0.40% | 10,329 |
| Sep 4, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.08 | 0.29% | 8,149 |
| Sep 3, 2025 | 26.09 | 26.15 | 26.09 | 26.14 | 26.01 | 0.27% | 17,501 |
| Sep 2, 2025 | 26.03 | 26.07 | 26.03 | 26.07 | 25.94 | -0.67% | 5,456 |
| Aug 29, 2025 | 26.24 | 26.26 | 26.24 | 26.25 | 25.97 | -0.04% | 1,569 |
| Aug 28, 2025 | 26.23 | 26.26 | 26.23 | 26.26 | 25.98 | 0.06% | 2,221 |
| Aug 27, 2025 | 26.21 | 26.24 | 26.21 | 26.24 | 25.97 | 0.10% | 4,950 |
| Aug 26, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 25.94 | 0.19% | 12,908 |
| Aug 25, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | 25.89 | -0.25% | 6,754 |
| Aug 22, 2025 | 26.17 | 26.23 | 26.15 | 26.23 | 25.96 | 0.80% | 12,157 |
| Aug 21, 2025 | 26.01 | 26.02 | 26.00 | 26.02 | 25.75 | -0.25% | 1,861 |
| Aug 20, 2025 | 26.07 | 26.12 | 26.07 | 26.09 | 25.82 | 0.05% | 11,212 |
| Aug 19, 2025 | 26.08 | 26.08 | 26.07 | 26.07 | 25.80 | 0.02% | 5,587 |
| Aug 18, 2025 | 26.07 | 26.07 | 26.05 | 26.07 | 25.80 | -0.01% | 6,898 |
| Aug 15, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 25.80 | -0.06% | 2,373 |
| Aug 14, 2025 | 26.11 | 26.11 | 26.08 | 26.09 | 25.82 | -0.17% | 2,909 |
| Aug 13, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 25.86 | 0.29% | 809 |
| Aug 12, 2025 | 26.03 | 26.06 | 26.01 | 26.06 | 25.79 | 0.07% | 1,565 |
| Aug 11, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.77 | 0.03% | 11,132 |
| Aug 8, 2025 | 26.04 | 26.06 | 26.03 | 26.03 | 25.76 | -0.06% | 5,495 |
| Aug 7, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 25.78 | -0.04% | 1,065 |
| Aug 6, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 25.79 | 0.04% | 2,620 |
| Aug 5, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 25.78 | 0.08% | 6,533 |
| Aug 4, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 25.76 | 0.17% | 2,001 |
| Aug 1, 2025 | 25.95 | 25.98 | 25.82 | 25.98 | 25.71 | -0.09% | 15,087 |
| Jul 31, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 25.60 | - | 3,529 |
| Jul 30, 2025 | 26.01 | 26.03 | 25.99 | 26.00 | 25.60 | -0.18% | 2,009 |