State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
24.72
-0.02 (-0.06%)
At close: Oct 13, 2026, 4:00 PM EDT
24.69
-0.03 (-0.10%)
After-hours: Oct 13, 2026, 8:00 PM EDT
OBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 24.73 | 24.73 | 24.69 | 24.72 | 24.72 | -0.04% | 415 |
| Oct 12, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | -0.06% | 258 |
| Oct 9, 2026 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 0.06% | 166 |
| Oct 8, 2026 | 24.68 | 24.73 | 24.66 | 24.73 | 24.73 | 0.16% | 605 |
| Oct 7, 2026 | 24.63 | 24.69 | 24.63 | 24.69 | 24.69 | -0.16% | 1,027 |
| Oct 6, 2026 | 24.73 | 24.75 | 24.72 | 24.73 | 24.73 | 0.24% | 6,965 |
| Oct 5, 2026 | 24.67 | 24.67 | 24.66 | 24.67 | 24.67 | -0.06% | 1,061 |
| Oct 2, 2026 | 24.74 | 24.74 | 24.68 | 24.68 | 24.68 | -0.08% | 3,148 |
| Oct 1, 2026 | 24.64 | 24.71 | 24.64 | 24.70 | 24.70 | 0.09% | 5,301 |
| Sep 30, 2026 | 24.83 | 24.84 | 24.83 | 24.83 | 24.68 | -0.11% | 2,498 |
| Sep 29, 2026 | 24.90 | 24.90 | 24.83 | 24.86 | 24.71 | 0.04% | 1,622 |
| Sep 28, 2026 | 24.89 | 24.90 | 24.83 | 24.85 | 24.70 | -0.50% | 17,440 |
| Sep 25, 2026 | 24.99 | 25.01 | 24.96 | 24.98 | 24.82 | - | 8,305 |
| Sep 24, 2026 | 25.04 | 25.05 | 24.97 | 24.98 | 24.82 | -0.40% | 3,612 |
| Sep 23, 2026 | 25.21 | 25.21 | 25.05 | 25.08 | 24.92 | -0.64% | 9,031 |
| Sep 22, 2026 | 25.25 | 25.25 | 25.22 | 25.24 | 25.08 | 0.01% | 4,370 |
| Sep 21, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.08 | 0.24% | 3,003 |
| Sep 18, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.02 | -0.28% | 2,011 |
| Sep 17, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.09 | 0.36% | 3,649 |
| Sep 16, 2026 | 25.24 | 25.24 | 25.16 | 25.16 | 25.00 | 0.04% | 6,962 |
| Sep 15, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 24.99 | -0.08% | 225 |
| Sep 14, 2026 | 25.16 | 25.20 | 25.16 | 25.17 | 25.01 | -0.04% | 1,809 |
| Sep 11, 2026 | 25.25 | 25.25 | 25.17 | 25.18 | 25.02 | -0.11% | 14,577 |
| Sep 10, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.05 | -0.48% | 3,021 |
| Sep 9, 2026 | 25.37 | 25.37 | 25.32 | 25.33 | 25.17 | -0.20% | 8,457 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.22 | -0.04% | 872 |
| Sep 4, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.23 | 0.04% | 2,235 |
| Sep 3, 2026 | 25.38 | 25.38 | 25.37 | 25.38 | 25.22 | 0.14% | 1,647 |
| Sep 2, 2026 | 25.34 | 25.34 | 25.33 | 25.34 | 25.19 | 0.12% | 4,657 |
| Sep 1, 2026 | 25.33 | 25.36 | 25.30 | 25.31 | 25.16 | -0.13% | 2,721 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.19 | -0.12% | 1,035 |
| Aug 28, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.22 | -0.20% | 495 |
| Aug 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.27 | 0.17% | 496 |
| Aug 26, 2026 | 25.54 | 25.54 | 25.51 | 25.52 | 25.23 | -0.19% | 3,197 |
| Aug 25, 2026 | 25.53 | 25.57 | 25.52 | 25.57 | 25.27 | 0.52% | 2,415 |
| Aug 24, 2026 | 25.39 | 25.44 | 25.29 | 25.44 | 25.14 | 0.43% | 989,811 |
| Aug 21, 2026 | 25.47 | 25.48 | 25.33 | 25.33 | 25.04 | -0.59% | 161,709 |
| Aug 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.19 | -0.18% | 2,203 |
| Aug 19, 2026 | 25.54 | 25.54 | 25.51 | 25.53 | 25.23 | 0.22% | 7,060 |
| Aug 18, 2026 | 25.45 | 25.58 | 25.44 | 25.47 | 25.18 | 0.06% | 10,203 |
| Aug 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.16 | -0.20% | 141 |
| Aug 14, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.21 | -0.12% | 1,182 |
| Aug 13, 2026 | 25.54 | 25.62 | 25.51 | 25.54 | 25.24 | 0.33% | 12,014 |
| Aug 12, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.16 | 0.18% | 3,025 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.11 | 0.08% | 554 |
| Aug 10, 2026 | 25.41 | 25.42 | 25.39 | 25.39 | 25.09 | -0.24% | 1,482 |
| Aug 7, 2026 | 25.46 | 25.46 | 25.44 | 25.45 | 25.15 | 0.12% | 3,660 |
| Aug 6, 2026 | 25.42 | 25.44 | 25.42 | 25.42 | 25.12 | -0.04% | 8,151 |
| Aug 5, 2026 | 25.42 | 25.43 | 25.41 | 25.43 | 25.13 | - | 5,042 |
| Aug 4, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.13 | 0.35% | 2,827 |