State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.04
-0.07 (-0.15%)
At close: Mar 20, 2026, 4:00 PM EDT
47.04
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.09 | 47.09 | 47.04 | 47.04 | 47.04 | -0.15% | 44,601 |
| Mar 19, 2026 | 47.03 | 47.14 | 47.03 | 47.11 | 47.11 | -0.08% | 39,295 |
| Mar 18, 2026 | 47.15 | 47.20 | 47.14 | 47.15 | 47.15 | -0.04% | 155,733 |
| Mar 17, 2026 | 47.19 | 47.19 | 47.17 | 47.17 | 47.17 | 0.08% | 96,225 |
| Mar 16, 2026 | 47.14 | 47.33 | 47.11 | 47.13 | 47.13 | 0.05% | 88,391 |
| Mar 13, 2026 | 47.12 | 47.15 | 47.08 | 47.11 | 47.11 | 0.03% | 109,270 |
| Mar 12, 2026 | 47.17 | 47.18 | 47.01 | 47.09 | 47.09 | -0.25% | 71,336 |
| Mar 11, 2026 | 47.22 | 47.23 | 47.18 | 47.21 | 47.21 | -0.04% | 45,058 |
| Mar 10, 2026 | 47.25 | 47.39 | 47.20 | 47.23 | 47.23 | -0.04% | 48,235 |
| Mar 9, 2026 | 47.21 | 47.27 | 47.20 | 47.25 | 47.25 | -0.02% | 414,848 |
| Mar 6, 2026 | 47.23 | 47.29 | 47.23 | 47.26 | 47.26 | 0.04% | 48,129 |
| Mar 5, 2026 | 47.28 | 47.43 | 47.20 | 47.24 | 47.24 | -0.11% | 107,082 |
| Mar 4, 2026 | 47.30 | 47.30 | 47.28 | 47.29 | 47.29 | - | 30,978 |
| Mar 3, 2026 | 47.23 | 47.31 | 47.22 | 47.29 | 47.29 | -0.06% | 39,651 |
| Mar 2, 2026 | 47.38 | 47.38 | 47.30 | 47.32 | 47.32 | -0.43% | 52,381 |
| Feb 27, 2026 | 47.55 | 47.55 | 47.51 | 47.52 | 47.36 | 0.07% | 27,849 |
| Feb 26, 2026 | 47.47 | 47.50 | 47.46 | 47.49 | 47.33 | 0.04% | 24,713 |
| Feb 25, 2026 | 47.47 | 47.48 | 47.44 | 47.47 | 47.31 | 0.03% | 20,946 |
| Feb 24, 2026 | 47.46 | 47.46 | 47.43 | 47.46 | 47.29 | -0.03% | 29,319 |
| Feb 23, 2026 | 47.42 | 47.47 | 47.42 | 47.47 | 47.31 | 0.12% | 35,481 |
| Feb 20, 2026 | 47.41 | 47.43 | 47.39 | 47.42 | 47.25 | 0.03% | 85,456 |
| Feb 19, 2026 | 47.40 | 47.41 | 47.36 | 47.40 | 47.24 | 0.06% | 81,070 |
| Feb 18, 2026 | 47.35 | 47.37 | 47.34 | 47.37 | 47.21 | 0.04% | 41,390 |
| Feb 17, 2026 | 47.43 | 47.45 | 47.35 | 47.35 | 47.19 | -0.22% | 88,509 |
| Feb 13, 2026 | 47.43 | 47.47 | 47.43 | 47.46 | 47.29 | 0.13% | 44,958 |
| Feb 12, 2026 | 47.35 | 47.40 | 47.35 | 47.40 | 47.23 | 0.11% | 30,760 |
| Feb 11, 2026 | 47.35 | 47.35 | 47.29 | 47.35 | 47.18 | -0.04% | 25,932 |
| Feb 10, 2026 | 47.38 | 47.38 | 47.36 | 47.37 | 47.20 | 0.03% | 12,236 |
| Feb 9, 2026 | 47.32 | 47.36 | 47.32 | 47.35 | 47.19 | 0.04% | 26,404 |
| Feb 6, 2026 | 47.34 | 47.34 | 47.31 | 47.33 | 47.17 | 0.05% | 15,715 |
| Feb 5, 2026 | 47.30 | 47.33 | 47.27 | 47.31 | 47.14 | 0.07% | 55,479 |
| Feb 4, 2026 | 47.27 | 47.28 | 47.25 | 47.27 | 47.11 | - | 74,302 |
| Feb 3, 2026 | 47.27 | 47.27 | 47.25 | 47.27 | 47.11 | 0.04% | 36,702 |
| Feb 2, 2026 | 47.33 | 47.33 | 47.24 | 47.25 | 47.09 | -0.42% | 18,684 |
| Jan 30, 2026 | 47.41 | 47.45 | 47.41 | 47.45 | 47.12 | 0.06% | 39,560 |
| Jan 29, 2026 | 47.34 | 47.43 | 47.34 | 47.42 | 47.09 | 0.12% | 48,339 |
| Jan 28, 2026 | 47.36 | 47.37 | 47.33 | 47.37 | 47.04 | 0.06% | 55,046 |
| Jan 27, 2026 | 47.34 | 47.36 | 47.30 | 47.34 | 47.01 | 0.05% | 45,640 |
| Jan 26, 2026 | 47.38 | 47.39 | 47.31 | 47.31 | 46.98 | -0.12% | 41,534 |
| Jan 23, 2026 | 47.33 | 47.40 | 47.33 | 47.37 | 47.04 | 0.10% | 11,987 |
| Jan 22, 2026 | 47.33 | 47.35 | 47.30 | 47.32 | 46.99 | -0.02% | 29,648 |
| Jan 21, 2026 | 47.33 | 47.35 | 47.28 | 47.33 | 47.00 | 0.01% | 15,986 |
| Jan 20, 2026 | 47.33 | 47.33 | 47.31 | 47.33 | 47.00 | -0.03% | 30,819 |
| Jan 16, 2026 | 47.36 | 47.36 | 47.31 | 47.34 | 47.01 | 0.04% | 38,800 |
| Jan 15, 2026 | 47.33 | 47.37 | 47.31 | 47.32 | 46.99 | -0.04% | 25,726 |
| Jan 14, 2026 | 47.32 | 47.35 | 47.32 | 47.34 | 47.01 | 0.04% | 20,135 |
| Jan 13, 2026 | 47.31 | 47.34 | 47.29 | 47.32 | 46.99 | 0.02% | 20,426 |
| Jan 12, 2026 | 47.27 | 47.32 | 47.27 | 47.31 | 46.98 | 0.06% | 45,419 |
| Jan 9, 2026 | 47.37 | 47.37 | 47.28 | 47.28 | 46.96 | -0.05% | 69,312 |
| Jan 8, 2026 | 47.30 | 47.31 | 47.30 | 47.31 | 46.98 | -0.04% | 19,476 |