SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.25
-0.01 (-0.01%)
Oct 9, 2025, 10:46 AM EDT - Market open
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.26 | 47.27 | 47.23 | 47.26 | 47.26 | 0.04% | 22,667 |
| Oct 7, 2025 | 47.26 | 47.35 | 47.24 | 47.24 | 47.24 | -0.04% | 31,165 |
| Oct 6, 2025 | 47.29 | 47.29 | 47.22 | 47.26 | 47.26 | - | 14,157 |
| Oct 3, 2025 | 47.26 | 47.28 | 47.24 | 47.26 | 47.26 | 0.02% | 40,220 |
| Oct 2, 2025 | 47.25 | 47.26 | 47.23 | 47.25 | 47.25 | 0.03% | 18,744 |
| Oct 1, 2025 | 47.25 | 47.25 | 47.21 | 47.24 | 47.24 | -0.32% | 8,757 |
| Sep 30, 2025 | 47.39 | 47.39 | 47.36 | 47.39 | 47.21 | 0.07% | 17,211 |
| Sep 29, 2025 | 47.35 | 47.38 | 47.33 | 47.35 | 47.18 | 0.06% | 55,168 |
| Sep 26, 2025 | 47.35 | 47.37 | 47.26 | 47.32 | 47.15 | -0.07% | 166,062 |
| Sep 25, 2025 | 47.36 | 47.37 | 47.34 | 47.36 | 47.18 | -0.06% | 20,450 |
| Sep 24, 2025 | 47.37 | 47.40 | 47.37 | 47.39 | 47.21 | 0.05% | 11,985 |
| Sep 23, 2025 | 47.41 | 47.41 | 47.36 | 47.36 | 47.19 | -0.06% | 21,305 |
| Sep 22, 2025 | 47.39 | 47.41 | 47.35 | 47.39 | 47.22 | 0.06% | 136,545 |
| Sep 19, 2025 | 47.38 | 47.42 | 47.36 | 47.36 | 47.19 | -0.06% | 30,783 |
| Sep 18, 2025 | 47.39 | 47.42 | 47.36 | 47.39 | 47.22 | -0.06% | 51,824 |
| Sep 17, 2025 | 47.45 | 47.47 | 47.40 | 47.42 | 47.25 | -0.04% | 13,509 |
| Sep 16, 2025 | 47.45 | 47.47 | 47.42 | 47.44 | 47.26 | 0.02% | 13,133 |
| Sep 15, 2025 | 47.43 | 47.46 | 47.42 | 47.43 | 47.26 | 0.04% | 22,059 |
| Sep 12, 2025 | 47.44 | 47.45 | 47.38 | 47.41 | 47.24 | -0.10% | 33,456 |
| Sep 11, 2025 | 47.47 | 47.49 | 47.40 | 47.46 | 47.29 | 0.04% | 42,543 |
| Sep 10, 2025 | 47.43 | 47.46 | 47.42 | 47.44 | 47.27 | 0.13% | 13,436 |
| Sep 9, 2025 | 47.38 | 47.43 | 47.37 | 47.38 | 47.21 | -0.11% | 37,021 |
| Sep 8, 2025 | 47.45 | 47.45 | 47.32 | 47.43 | 47.26 | 0.02% | 13,903 |
| Sep 5, 2025 | 47.45 | 47.47 | 47.41 | 47.42 | 47.25 | 0.11% | 39,536 |
| Sep 4, 2025 | 47.34 | 47.37 | 47.33 | 47.37 | 47.19 | 0.10% | 9,715 |
| Sep 3, 2025 | 47.28 | 47.32 | 47.28 | 47.32 | 47.15 | 0.07% | 16,805 |
| Sep 2, 2025 | 47.26 | 47.29 | 47.25 | 47.29 | 47.11 | -0.37% | 9,013 |
| Aug 29, 2025 | 47.45 | 47.47 | 47.44 | 47.46 | 47.11 | 0.02% | 8,457 |
| Aug 28, 2025 | 47.44 | 47.45 | 47.43 | 47.45 | 47.10 | - | 14,951 |
| Aug 27, 2025 | 47.40 | 47.45 | 47.40 | 47.45 | 47.10 | 0.04% | 17,820 |
| Aug 26, 2025 | 47.38 | 47.43 | 47.38 | 47.43 | 47.08 | 0.09% | 17,096 |
| Aug 25, 2025 | 47.38 | 47.39 | 47.37 | 47.39 | 47.04 | -0.02% | 12,069 |
| Aug 22, 2025 | 47.31 | 47.41 | 47.31 | 47.40 | 47.04 | 0.16% | 26,170 |
| Aug 21, 2025 | 47.30 | 47.32 | 47.28 | 47.32 | 46.97 | -0.02% | 14,215 |
| Aug 20, 2025 | 47.32 | 47.34 | 47.31 | 47.33 | 46.98 | 0.07% | 11,568 |
| Aug 19, 2025 | 47.29 | 47.31 | 47.29 | 47.30 | 46.94 | 0.02% | 26,642 |
| Aug 18, 2025 | 47.29 | 47.29 | 47.27 | 47.29 | 46.93 | 0.02% | 9,165 |
| Aug 15, 2025 | 47.30 | 47.30 | 47.25 | 47.28 | 46.92 | - | 71,674 |
| Aug 14, 2025 | 47.27 | 47.30 | 47.27 | 47.28 | 46.92 | -0.10% | 24,186 |
| Aug 13, 2025 | 47.31 | 47.32 | 47.29 | 47.32 | 46.97 | 0.11% | 19,921 |
| Aug 12, 2025 | 47.24 | 47.27 | 47.23 | 47.27 | 46.92 | 0.03% | 33,421 |
| Aug 11, 2025 | 47.25 | 47.26 | 47.21 | 47.26 | 46.91 | 0.04% | 23,487 |
| Aug 8, 2025 | 47.22 | 47.25 | 47.22 | 47.24 | 46.89 | 0.04% | 18,475 |
| Aug 7, 2025 | 47.21 | 47.26 | 47.21 | 47.22 | 46.87 | - | 31,306 |
| Aug 6, 2025 | 47.26 | 47.26 | 47.21 | 47.22 | 46.87 | -0.01% | 14,145 |
| Aug 5, 2025 | 47.21 | 47.24 | 47.21 | 47.23 | 46.87 | -0.05% | 30,116 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.21 | 47.25 | 46.90 | 0.08% | 11,354 |
| Aug 1, 2025 | 47.18 | 47.21 | 47.17 | 47.21 | 46.86 | -0.10% | 17,920 |
| Jul 31, 2025 | 47.25 | 47.26 | 47.23 | 47.26 | 46.74 | 0.04% | 190,809 |
| Jul 30, 2025 | 47.24 | 47.27 | 47.23 | 47.24 | 46.72 | -0.04% | 31,443 |