State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.21
-0.02 (-0.09%)
Feb 27, 2026, 4:00 PM EST - Market closed
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.22 | 26.24 | 26.21 | 26.21 | 26.21 | -0.06% | 801 |
| Feb 26, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 26.23 | 0.04% | 3,993 |
| Feb 25, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | 0.11% | 3,273 |
| Feb 24, 2026 | 26.20 | 26.21 | 26.18 | 26.19 | 26.19 | -0.11% | 6,986 |
| Feb 23, 2026 | 26.21 | 26.23 | 26.21 | 26.22 | 26.22 | -0.04% | 1,488 |
| Feb 20, 2026 | 26.22 | 26.23 | 26.20 | 26.23 | 26.23 | - | 3,110 |
| Feb 19, 2026 | 26.21 | 26.23 | 26.19 | 26.23 | 26.23 | 0.04% | 6,114 |
| Feb 18, 2026 | 26.23 | 26.25 | 26.21 | 26.22 | 26.22 | -0.02% | 3,900 |
| Feb 17, 2026 | 26.22 | 26.38 | 26.19 | 26.22 | 26.22 | - | 21,142 |
| Feb 13, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | 0.15% | 3,476 |
| Feb 12, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.25% | 1,161 |
| Feb 11, 2026 | 26.13 | 26.13 | 26.11 | 26.12 | 26.12 | -0.06% | 1,405 |
| Feb 10, 2026 | 26.14 | 26.15 | 26.13 | 26.13 | 26.13 | 0.13% | 3,360 |
| Feb 9, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | 0.08% | 5,164 |
| Feb 6, 2026 | 26.07 | 26.08 | 26.06 | 26.08 | 26.08 | 0.15% | 2,096 |
| Feb 5, 2026 | 26.01 | 26.04 | 26.00 | 26.04 | 26.04 | 0.23% | 4,280 |
| Feb 4, 2026 | 26.01 | 26.01 | 25.98 | 25.98 | 25.98 | -0.21% | 1,323 |
| Feb 3, 2026 | 26.05 | 26.05 | 25.99 | 26.03 | 26.03 | -0.12% | 21,369 |
| Feb 2, 2026 | 26.05 | 26.07 | 26.04 | 26.06 | 26.06 | -0.50% | 4,154 |
| Jan 30, 2026 | 26.29 | 26.29 | 26.15 | 26.19 | 26.05 | -0.13% | 17,978 |
| Jan 29, 2026 | 26.20 | 26.22 | 26.17 | 26.22 | 26.08 | 0.05% | 3,011 |
| Jan 28, 2026 | 26.25 | 26.25 | 26.19 | 26.21 | 26.07 | 0.02% | 9,094 |
| Jan 27, 2026 | 26.30 | 26.30 | 26.21 | 26.21 | 26.06 | - | 18,429 |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.06 | 0.07% | 3,034 |
| Jan 23, 2026 | 26.20 | 26.22 | 26.17 | 26.19 | 26.04 | -0.05% | 3,750 |
| Jan 22, 2026 | 26.18 | 26.22 | 26.18 | 26.20 | 26.06 | 0.10% | 21,349 |
| Jan 21, 2026 | 26.14 | 26.18 | 26.13 | 26.18 | 26.03 | 0.25% | 47,137 |
| Jan 20, 2026 | 26.18 | 26.18 | 26.09 | 26.11 | 25.97 | -0.32% | 14,903 |
| Jan 16, 2026 | 26.22 | 26.22 | 26.19 | 26.20 | 26.05 | -0.04% | 2,320 |
| Jan 15, 2026 | 26.24 | 26.24 | 26.20 | 26.21 | 26.06 | -0.04% | 9,457 |
| Jan 14, 2026 | 26.20 | 26.22 | 26.19 | 26.22 | 26.07 | 0.08% | 11,693 |
| Jan 13, 2026 | 26.28 | 26.28 | 26.18 | 26.20 | 26.05 | 0.15% | 14,287 |
| Jan 12, 2026 | 26.15 | 26.16 | 26.14 | 26.16 | 26.01 | -0.01% | 6,510 |
| Jan 9, 2026 | 26.12 | 26.16 | 26.12 | 26.16 | 26.01 | 0.10% | 16,518 |
| Jan 8, 2026 | 26.10 | 26.13 | 26.10 | 26.13 | 25.99 | -0.02% | 14,114 |
| Jan 7, 2026 | 26.14 | 26.15 | 26.13 | 26.14 | 25.99 | 0.04% | 5,112 |
| Jan 6, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 25.98 | 0.10% | 579 |
| Jan 5, 2026 | 26.09 | 26.11 | 26.09 | 26.10 | 25.96 | 0.15% | 2,241 |
| Jan 2, 2026 | 26.07 | 26.07 | 26.06 | 26.06 | 25.92 | 0.09% | 2,102 |
| Dec 31, 2025 | 26.08 | 26.09 | 26.04 | 26.04 | 25.90 | -0.26% | 1,574 |
| Dec 30, 2025 | 26.10 | 26.11 | 26.08 | 26.11 | 25.96 | 0.02% | 11,565 |
| Dec 29, 2025 | 26.08 | 26.10 | 26.07 | 26.10 | 25.96 | 0.06% | 1,950 |
| Dec 26, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.94 | 0.02% | 868 |
| Dec 24, 2025 | 26.07 | 26.08 | 26.05 | 26.08 | 25.94 | 0.12% | 11,048 |
| Dec 23, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 25.91 | 0.10% | 5,339 |
| Dec 22, 2025 | 26.03 | 26.03 | 26.02 | 26.03 | 25.88 | -0.04% | 12,240 |
| Dec 19, 2025 | 26.04 | 26.05 | 26.03 | 26.04 | 25.89 | -0.10% | 7,487 |
| Dec 18, 2025 | 26.07 | 26.07 | 26.02 | 26.06 | 25.92 | -0.21% | 29,600 |
| Dec 17, 2025 | 26.26 | 26.26 | 26.12 | 26.12 | 25.83 | -0.11% | 15,391 |
| Dec 16, 2025 | 26.16 | 26.16 | 26.14 | 26.15 | 25.86 | -0.04% | 6,659 |