State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.89
+0.09 (0.33%)
At close: Apr 14, 2026, 4:00 PM EDT
25.89
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 25.82 | 25.89 | 25.82 | 25.89 | - | 0.31% | 16,652 |
| Apr 13, 2026 | 25.69 | 25.81 | 25.69 | 25.81 | 25.81 | 0.31% | 18,395 |
| Apr 10, 2026 | 25.76 | 25.76 | 25.72 | 25.73 | 25.73 | -0.08% | 22,560 |
| Apr 9, 2026 | 25.69 | 25.78 | 25.66 | 25.75 | 25.75 | 0.14% | 31,394 |
| Apr 8, 2026 | 25.79 | 25.79 | 25.70 | 25.71 | 25.71 | 0.56% | 6,808 |
| Apr 7, 2026 | 25.54 | 25.57 | 25.47 | 25.57 | 25.57 | 0.13% | 1,516 |
| Apr 6, 2026 | 25.53 | 25.56 | 25.53 | 25.54 | 25.54 | 0.04% | 7,690 |
| Apr 2, 2026 | 25.51 | 25.55 | 25.51 | 25.53 | 25.53 | 0.10% | 3,303 |
| Apr 1, 2026 | 25.48 | 25.64 | 25.48 | 25.50 | 25.50 | -0.45% | 14,677 |
| Mar 31, 2026 | 25.52 | 25.61 | 25.50 | 25.61 | 25.48 | 0.80% | 1,498 |
| Mar 30, 2026 | 25.42 | 25.46 | 25.40 | 25.41 | 25.28 | 0.26% | 4,057 |
| Mar 27, 2026 | 25.35 | 25.36 | 25.34 | 25.35 | 25.22 | -0.24% | 4,978 |
| Mar 26, 2026 | 25.49 | 25.50 | 25.41 | 25.41 | 25.28 | -0.73% | 2,131 |
| Mar 25, 2026 | 25.60 | 25.62 | 25.59 | 25.59 | 25.46 | 0.28% | 4,467 |
| Mar 24, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.39 | -0.33% | 3,061 |
| Mar 23, 2026 | 25.55 | 25.64 | 25.55 | 25.61 | 25.48 | 0.58% | 3,611 |
| Mar 20, 2026 | 25.59 | 25.59 | 25.44 | 25.46 | 25.33 | -0.79% | 4,631 |
| Mar 19, 2026 | 25.54 | 25.66 | 25.54 | 25.66 | 25.53 | 0.09% | 4,911 |
| Mar 18, 2026 | 25.67 | 25.69 | 25.64 | 25.64 | 25.51 | -0.26% | 951 |
| Mar 17, 2026 | 25.71 | 25.71 | 25.69 | 25.70 | 25.57 | 0.26% | 3,320 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.64 | 25.64 | 25.51 | 0.39% | 5,245 |
| Mar 13, 2026 | 25.64 | 25.64 | 25.54 | 25.54 | 25.41 | -0.25% | 7,482 |
| Mar 12, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.47 | -0.41% | 6,091 |
| Mar 11, 2026 | 25.84 | 25.84 | 25.45 | 25.71 | 25.58 | -0.35% | 15,897 |
| Mar 10, 2026 | 25.81 | 25.89 | 25.80 | 25.80 | 25.67 | -0.15% | 3,730 |
| Mar 9, 2026 | 25.73 | 25.83 | 25.73 | 25.83 | 25.70 | 0.19% | 9,006 |
| Mar 6, 2026 | 25.80 | 25.90 | 25.78 | 25.78 | 25.65 | -0.27% | 18,459 |
| Mar 5, 2026 | 25.85 | 25.86 | 25.83 | 25.86 | 25.72 | -0.17% | 7,687 |
| Mar 4, 2026 | 25.92 | 25.93 | 25.90 | 25.90 | 25.77 | 0.08% | 20,776 |
| Mar 3, 2026 | 25.89 | 25.96 | 25.88 | 25.88 | 25.75 | -0.52% | 82,005 |
| Mar 2, 2026 | 25.97 | 26.02 | 25.96 | 26.02 | 25.88 | -0.73% | 8,318 |
| Feb 27, 2026 | 26.24 | 26.25 | 26.21 | 26.21 | 25.95 | -0.07% | 14,074 |
| Feb 26, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 25.97 | 0.04% | 3,993 |
| Feb 25, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 25.96 | 0.11% | 3,273 |
| Feb 24, 2026 | 26.20 | 26.21 | 26.18 | 26.19 | 25.93 | -0.11% | 6,986 |
| Feb 23, 2026 | 26.21 | 26.23 | 26.21 | 26.22 | 25.96 | -0.04% | 1,488 |
| Feb 20, 2026 | 26.22 | 26.23 | 26.20 | 26.23 | 25.97 | - | 3,110 |
| Feb 19, 2026 | 26.21 | 26.23 | 26.19 | 26.23 | 25.97 | 0.04% | 6,114 |
| Feb 18, 2026 | 26.23 | 26.25 | 26.21 | 26.22 | 25.96 | -0.02% | 3,900 |
| Feb 17, 2026 | 26.22 | 26.38 | 26.19 | 26.22 | 25.96 | - | 21,142 |
| Feb 13, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 25.96 | 0.15% | 3,476 |
| Feb 12, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 25.92 | 0.25% | 1,161 |
| Feb 11, 2026 | 26.13 | 26.13 | 26.11 | 26.12 | 25.86 | -0.06% | 1,405 |
| Feb 10, 2026 | 26.14 | 26.15 | 26.13 | 26.13 | 25.87 | 0.13% | 3,360 |
| Feb 9, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 25.84 | 0.08% | 5,164 |
| Feb 6, 2026 | 26.07 | 26.08 | 26.06 | 26.08 | 25.82 | 0.15% | 2,096 |
| Feb 5, 2026 | 26.01 | 26.04 | 26.00 | 26.04 | 25.78 | 0.23% | 4,280 |
| Feb 4, 2026 | 26.01 | 26.01 | 25.98 | 25.98 | 25.72 | -0.21% | 1,323 |
| Feb 3, 2026 | 26.05 | 26.05 | 25.99 | 26.03 | 25.77 | -0.12% | 21,369 |
| Feb 2, 2026 | 26.05 | 26.07 | 26.04 | 26.06 | 25.80 | -0.50% | 4,154 |