Skip to main content
logo
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.63
+0.02 (0.10%)
At close: Jun 8, 2026, 4:00 PM EDT
25.63
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:30 PM EDT

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202625.6425.6425.6125.6125.610.02%305
Jun 5, 202625.6525.6525.6125.6125.61-0.52%3,589
Jun 4, 202625.7225.7525.7225.7425.740.14%1,478
Jun 3, 202625.7125.7325.7025.7125.71-0.23%9,425
Jun 2, 202625.7725.7725.7525.7725.770.11%1,831
Jun 1, 202625.7025.7425.7025.7425.74-0.05%1,524
May 29, 202625.8825.9125.8825.8925.750.05%3,324
May 28, 202625.8325.8825.8325.8825.740.19%10,567
May 27, 202625.8225.8325.8225.8325.690.08%7,675
May 26, 202625.8025.8125.7925.8125.670.24%4,622
May 22, 202625.7725.7725.7325.7425.610.09%7,068
May 21, 202625.6425.7225.6425.7225.580.05%5,173
May 20, 202625.6325.7225.6325.7125.570.38%8,207
May 19, 202625.6125.6125.5825.6125.48-0.25%1,593
May 18, 202625.6925.7025.6625.6725.54-0.06%3,303
May 15, 202625.7125.7125.6825.6925.55-0.56%2,222
May 14, 202625.8425.8625.8425.8425.700.04%40,774
May 13, 202625.7625.8425.7625.8325.690.02%7,177
May 12, 202625.8225.8225.7825.8225.68-0.27%1,943
May 11, 202625.9625.9625.8825.8925.75-0.02%9,537
May 8, 202625.9125.9125.8925.9025.760.19%10,232
May 7, 202625.9225.9225.8525.8525.71-0.27%1,243
May 6, 202625.8925.9225.8925.9225.780.37%5,876
May 5, 202625.8325.8525.8125.8225.680.29%4,107
May 4, 202625.8025.8025.7525.7525.61-0.27%1,928
May 1, 202625.8325.8325.7925.8225.680.17%2,765
Apr 30, 202625.8725.9125.8725.9125.640.27%1,151
Apr 29, 202625.8825.8825.8425.8425.57-0.24%7,505
Apr 28, 202625.9025.9025.8825.9025.63-0.13%4,935
Apr 27, 202625.9425.9425.9325.9425.66-0.13%1,175
Apr 24, 202625.9225.9725.9225.9725.700.24%4,068
Apr 23, 202625.9525.9625.8725.9125.64-0.21%4,611
Apr 22, 202625.9625.9825.9425.9625.690.29%12,725
Apr 21, 202625.9425.9425.8925.8925.62-0.19%1,568
Apr 20, 202625.9825.9825.9425.9425.66-0.25%4,552
Apr 17, 202625.9826.0225.9826.0025.730.46%10,307
Apr 16, 202625.9225.9225.8725.8825.61-0.02%17,397
Apr 15, 202625.8725.9025.8625.8925.62-0.02%10,438
Apr 14, 202625.8225.9025.8225.8925.620.33%22,215
Apr 13, 202625.6925.8125.6925.8125.540.31%18,395
Apr 10, 202625.7625.7625.7225.7325.46-0.08%22,560
Apr 9, 202625.6925.7825.6625.7525.480.14%31,394
Apr 8, 202625.7925.7925.7025.7125.440.56%6,808
Apr 7, 202625.5425.5725.4725.5725.300.13%1,516
Apr 6, 202625.5325.5625.5325.5425.270.04%7,690
Apr 2, 202625.5125.5525.5125.5325.260.10%3,303
Apr 1, 202625.4825.6425.4825.5025.230.06%14,677
Mar 31, 202625.5225.6125.5025.6125.220.80%1,498
Mar 30, 202625.4225.4625.4025.4125.020.26%4,057
Mar 27, 202625.3525.3625.3425.3524.95-0.24%4,978