Skip to main content
logo
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.69
-0.14 (-0.56%)
At close: May 15, 2026, 4:00 PM EDT
25.69
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202625.7125.7125.6825.6925.69-0.56%2,222
May 14, 202625.8425.8625.8425.8425.840.04%40,774
May 13, 202625.7625.8425.7625.8325.830.02%7,177
May 12, 202625.8225.8225.7825.8225.82-0.27%1,943
May 11, 202625.9625.9625.8825.8925.89-0.02%9,537
May 8, 202625.9125.9125.8925.9025.900.19%10,232
May 7, 202625.9225.9225.8525.8525.85-0.27%1,243
May 6, 202625.8925.9225.8925.9225.920.37%5,876
May 5, 202625.8325.8525.8125.8225.820.29%4,107
May 4, 202625.8025.8025.7525.7525.75-0.27%1,928
May 1, 202625.8325.8325.7925.8225.82-0.36%2,765
Apr 30, 202625.8725.9125.8725.9125.770.27%1,151
Apr 29, 202625.8825.8825.8425.8425.70-0.24%7,505
Apr 28, 202625.9025.9025.8825.9025.77-0.13%4,935
Apr 27, 202625.9425.9425.9325.9425.80-0.13%1,175
Apr 24, 202625.9225.9725.9225.9725.840.24%4,068
Apr 23, 202625.9525.9625.8725.9125.77-0.20%4,611
Apr 22, 202625.9625.9825.9425.9625.830.29%12,725
Apr 21, 202625.9425.9425.8925.8925.75-0.19%1,568
Apr 20, 202625.9825.9825.9425.9425.80-0.25%4,552
Apr 17, 202625.9826.0225.9826.0025.870.46%10,307
Apr 16, 202625.9225.9225.8725.8825.75-0.02%17,397
Apr 15, 202625.8725.9025.8625.8925.75-0.02%10,438
Apr 14, 202625.8225.9025.8225.8925.760.33%22,215
Apr 13, 202625.6925.8125.6925.8125.670.31%18,395
Apr 10, 202625.7625.7625.7225.7325.59-0.08%22,560
Apr 9, 202625.6925.7825.6625.7525.610.14%31,394
Apr 8, 202625.7925.7925.7025.7125.580.56%6,808
Apr 7, 202625.5425.5725.4725.5725.440.13%1,516
Apr 6, 202625.5325.5625.5325.5425.400.04%7,690
Apr 2, 202625.5125.5525.5125.5325.390.10%3,303
Apr 1, 202625.4825.6425.4825.5025.37-0.45%14,677
Mar 31, 202625.5225.6125.5025.6125.350.80%1,498
Mar 30, 202625.4225.4625.4025.4125.150.26%4,057
Mar 27, 202625.3525.3625.3425.3525.09-0.24%4,978
Mar 26, 202625.4925.5025.4125.4125.15-0.73%2,131
Mar 25, 202625.6025.6225.5925.5925.330.28%4,467
Mar 24, 202625.5025.5425.5025.5225.26-0.33%3,061
Mar 23, 202625.5525.6425.5525.6125.340.58%3,611
Mar 20, 202625.5925.5925.4425.4625.20-0.79%4,631
Mar 19, 202625.5425.6625.5425.6625.400.09%4,911
Mar 18, 202625.6725.6925.6425.6425.37-0.26%951
Mar 17, 202625.7125.7125.6925.7025.440.26%3,320
Mar 16, 202625.6725.6725.6425.6425.370.39%5,245
Mar 13, 202625.6425.6425.5425.5425.28-0.25%7,482
Mar 12, 202625.6725.6725.6025.6025.34-0.41%6,091
Mar 11, 202625.8425.8425.4525.7125.44-0.35%15,897
Mar 10, 202625.8125.8925.8025.8025.53-0.15%3,730
Mar 9, 202625.7325.8325.7325.8325.570.19%9,006
Mar 6, 202625.8025.9025.7825.7825.52-0.27%18,459