SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.22
+0.07 (0.29%)
Sep 4, 2025, 4:00 PM - Market closed
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.22 | 0.29% | 8,149 |
| Sep 3, 2025 | 26.09 | 26.15 | 26.09 | 26.14 | 26.14 | 0.27% | 17,501 |
| Sep 2, 2025 | 26.03 | 26.07 | 26.03 | 26.07 | 26.07 | -0.67% | 5,456 |
| Aug 29, 2025 | 26.24 | 26.26 | 26.24 | 26.25 | 26.11 | -0.04% | 1,569 |
| Aug 28, 2025 | 26.23 | 26.26 | 26.23 | 26.26 | 26.12 | 0.06% | 2,221 |
| Aug 27, 2025 | 26.21 | 26.24 | 26.21 | 26.24 | 26.10 | 0.10% | 4,950 |
| Aug 26, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.08 | 0.19% | 12,908 |
| Aug 25, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | 26.03 | -0.25% | 6,754 |
| Aug 22, 2025 | 26.17 | 26.23 | 26.15 | 26.23 | 26.09 | 0.80% | 12,157 |
| Aug 21, 2025 | 26.01 | 26.02 | 26.00 | 26.02 | 25.89 | -0.25% | 1,861 |
| Aug 20, 2025 | 26.07 | 26.12 | 26.07 | 26.09 | 25.95 | 0.05% | 11,212 |
| Aug 19, 2025 | 26.08 | 26.08 | 26.07 | 26.07 | 25.94 | 0.02% | 5,587 |
| Aug 18, 2025 | 26.07 | 26.07 | 26.05 | 26.07 | 25.93 | -0.01% | 6,898 |
| Aug 15, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 25.93 | -0.06% | 2,373 |
| Aug 14, 2025 | 26.11 | 26.11 | 26.08 | 26.09 | 25.95 | -0.17% | 2,909 |
| Aug 13, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 25.99 | 0.29% | 809 |
| Aug 12, 2025 | 26.03 | 26.06 | 26.01 | 26.06 | 25.92 | 0.07% | 1,565 |
| Aug 11, 2025 | 26.03 | 26.05 | 26.03 | 26.04 | 25.90 | 0.03% | 11,132 |
| Aug 8, 2025 | 26.04 | 26.06 | 26.03 | 26.03 | 25.89 | -0.06% | 5,495 |
| Aug 7, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 25.91 | -0.04% | 1,065 |
| Aug 6, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 25.92 | 0.04% | 2,620 |
| Aug 5, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 25.91 | 0.08% | 6,533 |
| Aug 4, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 25.89 | 0.17% | 2,001 |
| Aug 1, 2025 | 25.95 | 25.98 | 25.82 | 25.98 | 25.85 | -0.09% | 15,087 |
| Jul 31, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 25.73 | - | 3,529 |
| Jul 30, 2025 | 26.01 | 26.03 | 25.99 | 26.00 | 25.73 | -0.18% | 2,009 |
| Jul 29, 2025 | 26.10 | 26.10 | 26.03 | 26.05 | 25.78 | 0.23% | 5,729 |
| Jul 28, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.72 | -0.04% | 4,267 |
| Jul 25, 2025 | 25.96 | 26.01 | 25.96 | 26.00 | 25.73 | 0.10% | 3,102 |
| Jul 24, 2025 | 25.95 | 25.98 | 25.95 | 25.97 | 25.70 | -0.12% | 1,385 |
| Jul 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.73 | 0.01% | 98 |
| Jul 22, 2025 | 26.12 | 26.12 | 26.00 | 26.00 | 25.73 | 0.14% | 832 |
| Jul 21, 2025 | 25.99 | 25.99 | 25.97 | 25.97 | 25.69 | 0.18% | 573 |
| Jul 18, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.65 | 0.17% | 172 |
| Jul 17, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.60 | - | 1,719 |
| Jul 16, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.60 | 0.21% | 606 |
| Jul 15, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.55 | -0.22% | 2,549 |
| Jul 14, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.61 | 0.05% | 1,665 |
| Jul 11, 2025 | 25.87 | 25.88 | 25.87 | 25.87 | 25.59 | -0.17% | 1,713 |
| Jul 10, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.64 | -0.02% | 1,543 |
| Jul 9, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.64 | 0.22% | 315 |
| Jul 8, 2025 | 25.87 | 25.89 | 25.86 | 25.86 | 25.58 | -0.11% | 3,967 |
| Jul 7, 2025 | 25.93 | 25.93 | 25.88 | 25.89 | 25.61 | -0.29% | 2,157 |
| Jul 3, 2025 | 25.95 | 25.96 | 25.94 | 25.96 | 25.69 | -0.02% | 3,540 |
| Jul 2, 2025 | 25.92 | 25.99 | 25.92 | 25.96 | 25.69 | 0.07% | 5,774 |
| Jul 1, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.67 | -0.57% | 122 |
| Jun 30, 2025 | 26.08 | 26.10 | 26.00 | 26.09 | 25.69 | 0.32% | 12,716 |
| Jun 27, 2025 | 26.02 | 26.04 | 26.01 | 26.01 | 25.60 | -0.10% | 1,950 |
| Jun 26, 2025 | 26.01 | 26.04 | 26.01 | 26.04 | 25.63 | 0.24% | 4,733 |
| Jun 25, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.56 | 0.04% | 470 |