SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.98
-0.02 (-0.09%)
At close: Aug 1, 2025, 4:00 PM
25.98
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.95 | 25.98 | 25.82 | 25.98 | 25.98 | -0.09% | 15,087 |
| Jul 31, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 25.87 | - | 3,529 |
| Jul 30, 2025 | 26.01 | 26.03 | 25.99 | 26.00 | 25.86 | -0.18% | 2,009 |
| Jul 29, 2025 | 26.10 | 26.10 | 26.03 | 26.05 | 25.91 | 0.23% | 5,729 |
| Jul 28, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.85 | -0.04% | 4,267 |
| Jul 25, 2025 | 25.96 | 26.01 | 25.96 | 26.00 | 25.86 | 0.10% | 3,102 |
| Jul 24, 2025 | 25.95 | 25.98 | 25.95 | 25.97 | 25.83 | -0.12% | 1,385 |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | 0.01% | 98 |
| Jul 22, 2025 | 26.12 | 26.12 | 26.00 | 26.00 | 25.86 | 0.14% | 832 |
| Jul 21, 2025 | 25.99 | 25.99 | 25.97 | 25.97 | 25.83 | 0.18% | 573 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.78 | 0.17% | 172 |
| Jul 17, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.74 | - | 1,719 |
| Jul 16, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.74 | 0.21% | 606 |
| Jul 15, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.68 | -0.22% | 2,549 |
| Jul 14, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.74 | 0.05% | 1,665 |
| Jul 11, 2025 | 25.87 | 25.88 | 25.87 | 25.87 | 25.73 | -0.17% | 1,713 |
| Jul 10, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.77 | -0.02% | 1,543 |
| Jul 9, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.78 | 0.22% | 315 |
| Jul 8, 2025 | 25.87 | 25.89 | 25.86 | 25.86 | 25.72 | -0.11% | 3,967 |
| Jul 7, 2025 | 25.93 | 25.93 | 25.88 | 25.89 | 25.75 | -0.29% | 2,157 |
| Jul 3, 2025 | 25.95 | 25.96 | 25.94 | 25.96 | 25.82 | -0.02% | 3,540 |
| Jul 2, 2025 | 25.92 | 25.99 | 25.92 | 25.96 | 25.83 | 0.07% | 5,774 |
| Jul 1, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.81 | -0.57% | 122 |
| Jun 30, 2025 | 26.08 | 26.10 | 26.00 | 26.09 | 25.82 | 0.32% | 12,716 |
| Jun 27, 2025 | 26.02 | 26.04 | 26.01 | 26.01 | 25.74 | -0.10% | 1,950 |
| Jun 26, 2025 | 26.01 | 26.04 | 26.01 | 26.04 | 25.76 | 0.24% | 4,733 |
| Jun 25, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.70 | 0.04% | 470 |
| Jun 24, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.69 | 0.22% | 467 |
| Jun 23, 2025 | 25.86 | 25.91 | 25.86 | 25.91 | 25.63 | 0.27% | 1,490 |
| Jun 20, 2025 | 25.78 | 25.84 | 25.78 | 25.84 | 25.56 | 0.18% | 4,208 |
| Jun 18, 2025 | 25.82 | 25.82 | 25.79 | 25.79 | 25.52 | 0.07% | 254 |
| Jun 17, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.50 | 0.09% | 4,156 |
| Jun 16, 2025 | 25.76 | 25.78 | 25.75 | 25.75 | 25.48 | 0.01% | 577 |
| Jun 13, 2025 | 25.78 | 25.78 | 25.74 | 25.75 | 25.47 | -0.23% | 2,259 |
| Jun 12, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.53 | 0.17% | 6,151 |
| Jun 11, 2025 | 25.76 | 25.78 | 25.75 | 25.76 | 25.49 | 0.25% | 1,443 |
| Jun 10, 2025 | 25.70 | 25.71 | 25.67 | 25.70 | 25.42 | 0.10% | 5,886 |
| Jun 9, 2025 | 25.65 | 25.68 | 25.65 | 25.67 | 25.40 | -0.02% | 3,357 |
| Jun 6, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.40 | -0.12% | 6,721 |
| Jun 5, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.43 | -0.14% | 3,761 |
| Jun 4, 2025 | 25.71 | 25.75 | 25.71 | 25.74 | 25.47 | 0.34% | 3,043 |
| Jun 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.38 | 0.11% | 1,501 |
| Jun 2, 2025 | 25.63 | 25.63 | 25.61 | 25.63 | 25.36 | -0.66% | 2,026 |
| May 30, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.39 | 0.14% | 1,516 |
| May 29, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.35 | 0.19% | 4,907 |
| May 28, 2025 | 25.69 | 25.71 | 25.69 | 25.71 | 25.31 | -0.02% | 1,068 |
| May 27, 2025 | 25.70 | 25.72 | 25.69 | 25.72 | 25.31 | 0.53% | 1,956 |
| May 23, 2025 | 25.58 | 25.61 | 25.58 | 25.58 | 25.18 | -0.04% | 7,757 |
| May 22, 2025 | 25.57 | 25.60 | 25.56 | 25.59 | 25.19 | 0.14% | 7,391 |
| May 21, 2025 | 25.63 | 25.63 | 25.55 | 25.55 | 25.15 | -0.44% | 2,712 |