SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.61
+0.16 (0.61%)
Apr 24, 2025, 12:56 PM EDT - Market open
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.56 | 25.61 | 25.56 | 25.61 | - | 0.61% | 14,059 |
| Apr 23, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | 0.32% | 702 |
| Apr 22, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.38 | 0.26% | 4,048 |
| Apr 21, 2025 | 25.36 | 25.37 | 25.31 | 25.31 | 25.31 | -0.32% | 3,802 |
| Apr 17, 2025 | 25.42 | 25.45 | 25.39 | 25.39 | 25.39 | 0.08% | 7,360 |
| Apr 16, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 25.37 | 0.28% | 14,502 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 0.24% | 28,991 |
| Apr 14, 2025 | 25.25 | 25.26 | 25.19 | 25.24 | 25.24 | 0.43% | 15,928 |
| Apr 11, 2025 | 25.12 | 25.18 | 25.04 | 25.13 | 25.13 | -0.38% | 13,370 |
| Apr 10, 2025 | 25.34 | 25.34 | 25.20 | 25.23 | 25.23 | -0.58% | 21,715 |
| Apr 9, 2025 | 25.02 | 25.38 | 25.02 | 25.38 | 25.38 | 0.68% | 13,794 |
| Apr 8, 2025 | 25.37 | 25.40 | 25.20 | 25.20 | 25.20 | -0.58% | 3,680 |
| Apr 7, 2025 | 25.52 | 25.52 | 25.35 | 25.35 | 25.35 | -0.78% | 14,494 |
| Apr 4, 2025 | 25.71 | 25.71 | 25.53 | 25.55 | 25.55 | -0.89% | 49,653 |
| Apr 3, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.78 | -0.12% | 8,037 |
| Apr 2, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | 0.06% | 4,163 |
| Apr 1, 2025 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | -0.44% | 409 |
| Mar 31, 2025 | 25.88 | 25.91 | 25.87 | 25.91 | 25.78 | 0.08% | 1,228 |
| Mar 28, 2025 | 25.94 | 25.94 | 25.87 | 25.89 | 25.76 | 0.22% | 5,254 |
| Mar 27, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.70 | -0.04% | 1,179 |
| Mar 26, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.71 | -0.27% | 2,752 |
| Mar 25, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.78 | -0.04% | 1,105 |
| Mar 24, 2025 | 25.90 | 25.92 | 25.89 | 25.92 | 25.79 | - | 5,819 |
| Mar 21, 2025 | 25.92 | 25.95 | 25.91 | 25.92 | 25.79 | -0.02% | 4,094 |
| Mar 20, 2025 | 25.95 | 25.95 | 25.91 | 25.93 | 25.79 | 0.02% | 26,286 |
| Mar 19, 2025 | 25.85 | 25.92 | 25.83 | 25.92 | 25.79 | 0.31% | 2,018 |
| Mar 18, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.71 | -0.02% | 3,877 |
| Mar 17, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.71 | 0.08% | 3,323 |
| Mar 14, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.69 | 0.06% | 909 |
| Mar 13, 2025 | 25.77 | 25.82 | 25.77 | 25.81 | 25.68 | -0.10% | 2,995 |
| Mar 12, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.70 | -0.14% | 886 |
| Mar 11, 2025 | 25.97 | 25.97 | 25.87 | 25.87 | 25.74 | -0.34% | 9,999 |
| Mar 10, 2025 | 25.98 | 25.98 | 25.96 | 25.96 | 25.82 | 0.05% | 1,440 |
| Mar 7, 2025 | 25.98 | 25.99 | 25.92 | 25.95 | 25.81 | 0.12% | 1,254 |
| Mar 6, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.78 | -0.23% | 3,423 |
| Mar 5, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.84 | -0.20% | 5,662 |
| Mar 4, 2025 | 26.05 | 26.05 | 26.02 | 26.03 | 25.89 | -0.15% | 2,559 |
| Mar 3, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 25.93 | -0.48% | 1,985 |
| Feb 28, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 25.92 | 0.44% | 3,097 |
| Feb 27, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 25.80 | -0.19% | 2,683 |
| Feb 26, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 25.85 | 0.21% | 1,166 |
| Feb 25, 2025 | 26.05 | 26.07 | 26.05 | 26.07 | 25.80 | 0.33% | 1,730 |
| Feb 24, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.71 | 0.17% | 3,076 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.67 | 0.06% | 577 |
| Feb 20, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.66 | 0.12% | 691 |
| Feb 19, 2025 | 25.89 | 25.91 | 25.87 | 25.90 | 25.63 | 0.08% | 2,989 |
| Feb 18, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.61 | -0.21% | 2,622 |
| Feb 14, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.66 | 0.21% | 853 |
| Feb 13, 2025 | 25.85 | 25.88 | 25.85 | 25.88 | 25.61 | 0.39% | 1,132 |
| Feb 12, 2025 | 25.76 | 25.78 | 25.75 | 25.78 | 25.51 | -0.33% | 2,304 |