SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.89
0.00 (0.01%)
Mar 31, 2025, 3:16 PM EDT - Market open
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | - | 0.01% | 1,207 |
| Mar 28, 2025 | 25.94 | 25.94 | 25.87 | 25.89 | 25.89 | 0.22% | 5,254 |
| Mar 27, 2025 | 25.84 | 25.84 | 25.83 | 25.83 | 25.83 | -0.04% | 1,179 |
| Mar 26, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.27% | 2,752 |
| Mar 25, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.91 | -0.04% | 1,105 |
| Mar 24, 2025 | 25.90 | 25.92 | 25.89 | 25.92 | 25.92 | - | 5,819 |
| Mar 21, 2025 | 25.92 | 25.95 | 25.91 | 25.92 | 25.92 | -0.02% | 4,094 |
| Mar 20, 2025 | 25.95 | 25.95 | 25.91 | 25.93 | 25.93 | 0.02% | 26,286 |
| Mar 19, 2025 | 25.85 | 25.92 | 25.83 | 25.92 | 25.92 | 0.31% | 2,018 |
| Mar 18, 2025 | 25.83 | 25.86 | 25.83 | 25.84 | 25.84 | -0.02% | 3,877 |
| Mar 17, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.85 | 0.08% | 3,323 |
| Mar 14, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.06% | 909 |
| Mar 13, 2025 | 25.77 | 25.82 | 25.77 | 25.81 | 25.81 | -0.10% | 2,995 |
| Mar 12, 2025 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | -0.14% | 886 |
| Mar 11, 2025 | 25.97 | 25.97 | 25.87 | 25.87 | 25.87 | -0.34% | 9,999 |
| Mar 10, 2025 | 25.98 | 25.98 | 25.96 | 25.96 | 25.96 | 0.05% | 1,440 |
| Mar 7, 2025 | 25.98 | 25.99 | 25.92 | 25.95 | 25.95 | 0.12% | 1,254 |
| Mar 6, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.92 | -0.23% | 3,423 |
| Mar 5, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.97 | -0.20% | 5,662 |
| Mar 4, 2025 | 26.05 | 26.05 | 26.02 | 26.03 | 26.03 | -0.15% | 2,559 |
| Mar 3, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 26.07 | -0.48% | 1,985 |
| Feb 28, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.05 | 0.44% | 3,097 |
| Feb 27, 2025 | 26.09 | 26.09 | 26.08 | 26.08 | 25.94 | -0.19% | 2,683 |
| Feb 26, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 25.99 | 0.21% | 1,166 |
| Feb 25, 2025 | 26.05 | 26.07 | 26.05 | 26.07 | 25.93 | 0.33% | 1,730 |
| Feb 24, 2025 | 25.96 | 25.99 | 25.96 | 25.99 | 25.85 | 0.17% | 3,076 |
| Feb 21, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | 0.06% | 577 |
| Feb 20, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.79 | 0.12% | 691 |
| Feb 19, 2025 | 25.89 | 25.91 | 25.87 | 25.90 | 25.76 | 0.08% | 2,989 |
| Feb 18, 2025 | 25.90 | 25.90 | 25.87 | 25.88 | 25.74 | -0.21% | 2,622 |
| Feb 14, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.79 | 0.21% | 853 |
| Feb 13, 2025 | 25.85 | 25.88 | 25.85 | 25.88 | 25.74 | 0.39% | 1,132 |
| Feb 12, 2025 | 25.76 | 25.78 | 25.75 | 25.78 | 25.64 | -0.33% | 2,304 |
| Feb 11, 2025 | 25.77 | 25.87 | 25.77 | 25.86 | 25.72 | 0.31% | 9,954 |
| Feb 10, 2025 | 25.81 | 25.81 | 25.78 | 25.78 | 25.64 | 0.02% | 3,209 |
| Feb 7, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.64 | -0.35% | 1,061 |
| Feb 6, 2025 | 25.85 | 25.87 | 25.85 | 25.87 | 25.73 | 0.06% | 1,014 |
| Feb 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | 0.31% | 1,218 |
| Feb 4, 2025 | 25.71 | 25.77 | 25.71 | 25.77 | 25.63 | 0.19% | 4,979 |
| Feb 3, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.58 | -0.55% | 303 |
| Jan 31, 2025 | 25.93 | 25.93 | 25.85 | 25.86 | 25.59 | -0.13% | 4,616 |
| Jan 30, 2025 | 25.90 | 25.92 | 25.89 | 25.90 | 25.62 | 0.15% | 2,729 |
| Jan 29, 2025 | 25.86 | 25.87 | 25.82 | 25.86 | 25.58 | -0.10% | 3,420 |
| Jan 28, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 25.61 | - | 3,159 |
| Jan 27, 2025 | 25.85 | 25.90 | 25.85 | 25.88 | 25.61 | 0.26% | 1,572 |
| Jan 24, 2025 | 25.79 | 25.83 | 25.79 | 25.82 | 25.54 | 0.16% | 1,180 |
| Jan 23, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.50 | -0.06% | 1,283 |
| Jan 22, 2025 | 25.82 | 25.82 | 25.79 | 25.79 | 25.52 | -0.10% | 2,344 |
| Jan 21, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.54 | 0.19% | 3,713 |
| Jan 17, 2025 | 25.76 | 25.77 | 25.75 | 25.77 | 25.49 | 0.12% | 7,452 |