Skip to main content
logo
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.39
-0.06 (-0.24%)
At close: Aug 10, 2026, 4:00 PM EDT
25.39
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.4125.4225.4125.41--0.14%1,471
Aug 7, 202625.4625.4625.4425.4525.450.12%3,660
Aug 6, 202625.4225.4425.4225.4225.42-0.04%8,151
Aug 5, 202625.4225.4325.4125.4325.43-5,042
Aug 4, 202625.4125.4325.4125.4325.430.35%2,827
Aug 3, 202625.3325.3425.3325.3425.340.33%1,308
Jul 31, 202625.3925.4025.3825.4025.25-0.11%7,920
Jul 30, 202625.3925.4225.3925.4225.280.35%1,720
Jul 29, 202625.4325.4325.3425.3425.19-0.24%3,895
Jul 28, 202625.4125.4225.4025.4025.250.08%3,478
Jul 27, 202625.3825.3825.3825.3825.230.06%49
Jul 24, 202625.3725.3925.3625.3625.220.02%10,361
Jul 23, 202625.3725.3725.3225.3625.21-0.31%3,687
Jul 22, 202625.4625.4625.4425.4425.29-0.16%5,585
Jul 21, 202625.5325.5325.4725.4825.33-0.31%51,723
Jul 20, 202625.5725.5725.5525.5625.41-0.20%3,810
Jul 17, 202625.6125.6225.6025.6125.46-0.02%2,812
Jul 16, 202625.6025.6125.6025.6125.47-0.10%2,276
Jul 15, 202625.6125.6425.6125.6425.490.23%9,874
Jul 14, 202625.6025.6025.5825.5825.430.21%2,378
Jul 13, 202625.5725.5825.5225.5225.38-0.32%8,789
Jul 10, 202625.6225.6325.6125.6125.46-0.12%3,002
Jul 9, 202625.6125.6425.6125.6425.490.20%5,404
Jul 8, 202625.5725.5925.5725.5925.44-0.20%2,273
Jul 7, 202625.6625.6625.6225.6425.49-0.19%4,424
Jul 6, 202625.6825.6925.6825.6925.540.08%16,869
Jul 2, 202625.6925.7025.6525.6725.520.08%3,845
Jul 1, 202625.6425.6625.6425.6525.50-0.08%3,242
Jun 30, 202625.8725.8725.8225.8225.52-0.16%19,248
Jun 29, 202625.8325.8625.8325.8625.560.18%6,009
Jun 26, 202625.8225.8325.8025.8125.51-0.04%2,374
Jun 25, 202625.8325.8525.8225.8225.530.17%2,879
Jun 24, 202625.8025.8225.7825.7825.480.12%2,143
Jun 23, 202625.7225.7725.7225.7525.45-9,580
Jun 22, 202625.7725.7725.7525.7525.45-0.19%2,691
Jun 18, 202625.8125.8225.8025.8025.500.33%6,934
Jun 17, 202625.8025.8125.7025.7125.42-0.40%2,850
Jun 16, 202625.8025.8225.8025.8225.520.15%4,426
Jun 15, 202625.8225.8225.7725.7825.480.16%4,066
Jun 12, 202625.7125.7525.7125.7425.44-0.04%2,690
Jun 11, 202625.6325.7525.6225.7525.450.59%1,577
Jun 10, 202625.6325.6625.6025.6025.30-0.19%3,615
Jun 9, 202625.6625.6625.6225.6525.350.06%3,035
Jun 8, 202625.6425.6425.6325.6325.340.10%2,347
Jun 5, 202625.6525.6525.6125.6125.31-0.52%3,589
Jun 4, 202625.7225.7525.7225.7425.450.14%4,547
Jun 3, 202625.7125.7325.7025.7125.41-0.23%9,425
Jun 2, 202625.7725.7725.7525.7725.470.11%1,831
Jun 1, 202625.7025.7425.7025.7425.44-0.05%1,524
May 29, 202625.8825.9125.8825.8925.460.05%3,324