SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.17
+0.02 (0.10%)
Nov 18, 2025, 4:00 PM EST - Market closed
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | 26.17 | 0.11% | 3,468 |
| Nov 17, 2025 | 26.18 | 26.18 | 26.14 | 26.14 | 26.14 | -0.09% | 4,876 |
| Nov 14, 2025 | 26.16 | 26.19 | 26.16 | 26.16 | 26.16 | -0.11% | 8,112 |
| Nov 13, 2025 | 26.20 | 26.20 | 26.18 | 26.19 | 26.19 | -0.26% | 5,305 |
| Nov 12, 2025 | 26.25 | 26.27 | 26.25 | 26.26 | 26.26 | -0.16% | 3,910 |
| Nov 11, 2025 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | 0.26% | 4,432 |
| Nov 10, 2025 | 26.22 | 26.23 | 26.22 | 26.23 | 26.23 | 0.10% | 875 |
| Nov 7, 2025 | 26.16 | 26.22 | 26.16 | 26.21 | 26.21 | 0.04% | 8,002 |
| Nov 6, 2025 | 26.18 | 26.20 | 26.17 | 26.20 | 26.20 | 0.22% | 2,513 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.13 | 26.14 | 26.14 | -0.12% | 3,610 |
| Nov 4, 2025 | 26.11 | 26.18 | 26.11 | 26.17 | 26.17 | 0.17% | 26,859 |
| Nov 3, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 26.13 | -0.59% | 4,019 |
| Oct 31, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 26.16 | -0.03% | 4,652 |
| Oct 30, 2025 | 26.30 | 26.30 | 26.29 | 26.29 | 26.16 | -0.22% | 575 |
| Oct 29, 2025 | 26.43 | 26.44 | 26.35 | 26.35 | 26.22 | -0.31% | 12,559 |
| Oct 28, 2025 | 26.42 | 26.43 | 26.40 | 26.43 | 26.30 | 0.08% | 5,547 |
| Oct 27, 2025 | 26.35 | 26.48 | 26.33 | 26.41 | 26.28 | 0.40% | 6,868 |
| Oct 24, 2025 | 26.28 | 26.31 | 26.28 | 26.31 | 26.18 | 0.06% | 12,375 |
| Oct 23, 2025 | 26.29 | 26.31 | 26.28 | 26.29 | 26.16 | -0.15% | 9,387 |
| Oct 22, 2025 | 26.31 | 26.33 | 26.29 | 26.33 | 26.20 | 0.08% | 21,178 |
| Oct 21, 2025 | 26.31 | 26.35 | 26.30 | 26.31 | 26.18 | 0.04% | 10,049 |
| Oct 20, 2025 | 26.29 | 26.31 | 26.29 | 26.30 | 26.17 | 0.20% | 4,523 |
| Oct 17, 2025 | 26.25 | 26.26 | 26.24 | 26.25 | 26.12 | -0.08% | 2,133 |
| Oct 16, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.14 | 0.24% | 32,895 |
| Oct 15, 2025 | 26.23 | 26.24 | 26.18 | 26.21 | 26.08 | 0.16% | 14,472 |
| Oct 14, 2025 | 26.09 | 26.18 | 26.09 | 26.17 | 26.04 | 0.19% | 11,392 |
| Oct 13, 2025 | 26.06 | 26.12 | 26.06 | 26.12 | 25.99 | 0.21% | 607 |
| Oct 10, 2025 | 26.10 | 26.10 | 26.06 | 26.06 | 25.93 | -0.08% | 6,284 |
| Oct 9, 2025 | 26.09 | 26.13 | 26.08 | 26.08 | 25.96 | -0.21% | 13,216 |
| Oct 8, 2025 | 26.19 | 26.19 | 26.13 | 26.14 | 26.01 | -0.13% | 9,084 |
| Oct 7, 2025 | 26.17 | 26.19 | 26.17 | 26.17 | 26.04 | -0.03% | 7,624 |
| Oct 6, 2025 | 26.16 | 26.25 | 26.16 | 26.18 | 26.05 | -0.05% | 10,628 |
| Oct 3, 2025 | 26.21 | 26.21 | 26.18 | 26.19 | 26.07 | -0.07% | 5,029 |
| Oct 2, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.08 | 0.08% | 3,136 |
| Oct 1, 2025 | 26.17 | 26.19 | 26.15 | 26.19 | 26.06 | -0.34% | 2,106 |
| Sep 30, 2025 | 26.29 | 26.29 | 26.27 | 26.28 | 26.02 | 0.06% | 8,980 |
| Sep 29, 2025 | 26.27 | 26.27 | 26.26 | 26.27 | 26.00 | 0.19% | 1,300 |
| Sep 26, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 25.95 | 0.04% | 906 |
| Sep 25, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 25.94 | -0.29% | 11,830 |
| Sep 24, 2025 | 26.29 | 26.29 | 26.28 | 26.28 | 26.02 | -0.28% | 5,023 |
| Sep 23, 2025 | 26.34 | 26.36 | 26.33 | 26.36 | 26.09 | 0.14% | 3,692 |
| Sep 22, 2025 | 26.33 | 26.33 | 26.31 | 26.32 | 26.06 | -0.14% | 6,838 |
| Sep 19, 2025 | 26.34 | 26.36 | 26.33 | 26.36 | 26.09 | -0.06% | 6,111 |
| Sep 18, 2025 | 26.35 | 26.39 | 26.35 | 26.37 | 26.11 | -0.02% | 19,149 |
| Sep 17, 2025 | 26.42 | 26.47 | 26.36 | 26.38 | 26.11 | -0.22% | 3,818 |
| Sep 16, 2025 | 26.43 | 26.44 | 26.42 | 26.43 | 26.17 | -0.02% | 23,288 |
| Sep 15, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.18 | 0.23% | 14,401 |
| Sep 12, 2025 | 26.38 | 26.38 | 26.35 | 26.38 | 26.12 | -0.09% | 661 |
| Sep 11, 2025 | 26.41 | 26.42 | 26.40 | 26.41 | 26.14 | 0.19% | 10,995 |
| Sep 10, 2025 | 26.35 | 26.38 | 26.35 | 26.36 | 26.09 | 0.20% | 2,960 |