SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.42
+0.05 (0.11%)
Sep 5, 2025, 4:00 PM - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.45 | 47.47 | 47.41 | 47.42 | 47.42 | 0.11% | 39,536 |
| Sep 4, 2025 | 47.34 | 47.37 | 47.33 | 47.37 | 47.37 | 0.10% | 9,715 |
| Sep 3, 2025 | 47.28 | 47.32 | 47.28 | 47.32 | 47.32 | 0.07% | 16,805 |
| Sep 2, 2025 | 47.26 | 47.29 | 47.25 | 47.29 | 47.29 | -0.37% | 9,013 |
| Aug 29, 2025 | 47.45 | 47.47 | 47.44 | 47.46 | 47.28 | 0.02% | 8,457 |
| Aug 28, 2025 | 47.44 | 47.45 | 47.43 | 47.45 | 47.27 | - | 14,951 |
| Aug 27, 2025 | 47.40 | 47.45 | 47.40 | 47.45 | 47.27 | 0.04% | 17,820 |
| Aug 26, 2025 | 47.38 | 47.43 | 47.38 | 47.43 | 47.25 | 0.09% | 17,096 |
| Aug 25, 2025 | 47.38 | 47.39 | 47.37 | 47.39 | 47.21 | -0.02% | 12,069 |
| Aug 22, 2025 | 47.31 | 47.41 | 47.31 | 47.40 | 47.22 | 0.16% | 26,170 |
| Aug 21, 2025 | 47.30 | 47.32 | 47.28 | 47.32 | 47.14 | -0.02% | 14,215 |
| Aug 20, 2025 | 47.32 | 47.34 | 47.31 | 47.33 | 47.15 | 0.07% | 11,568 |
| Aug 19, 2025 | 47.29 | 47.31 | 47.29 | 47.30 | 47.12 | 0.02% | 26,642 |
| Aug 18, 2025 | 47.29 | 47.29 | 47.27 | 47.29 | 47.11 | 0.02% | 9,165 |
| Aug 15, 2025 | 47.30 | 47.30 | 47.25 | 47.28 | 47.10 | - | 71,674 |
| Aug 14, 2025 | 47.27 | 47.30 | 47.27 | 47.28 | 47.10 | -0.10% | 24,186 |
| Aug 13, 2025 | 47.31 | 47.32 | 47.29 | 47.32 | 47.14 | 0.11% | 19,921 |
| Aug 12, 2025 | 47.24 | 47.27 | 47.23 | 47.27 | 47.09 | 0.03% | 33,421 |
| Aug 11, 2025 | 47.25 | 47.26 | 47.21 | 47.26 | 47.08 | 0.04% | 23,487 |
| Aug 8, 2025 | 47.22 | 47.25 | 47.22 | 47.24 | 47.06 | 0.04% | 18,475 |
| Aug 7, 2025 | 47.21 | 47.26 | 47.21 | 47.22 | 47.04 | - | 31,306 |
| Aug 6, 2025 | 47.26 | 47.26 | 47.21 | 47.22 | 47.04 | -0.01% | 14,145 |
| Aug 5, 2025 | 47.21 | 47.24 | 47.21 | 47.23 | 47.05 | -0.05% | 30,116 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.21 | 47.25 | 47.07 | 0.08% | 11,354 |
| Aug 1, 2025 | 47.18 | 47.21 | 47.17 | 47.21 | 47.03 | -0.10% | 17,920 |
| Jul 31, 2025 | 47.25 | 47.26 | 47.23 | 47.26 | 46.91 | 0.04% | 190,809 |
| Jul 30, 2025 | 47.24 | 47.27 | 47.23 | 47.24 | 46.89 | -0.04% | 31,443 |
| Jul 29, 2025 | 47.25 | 47.26 | 47.21 | 47.26 | 46.91 | 0.07% | 25,238 |
| Jul 28, 2025 | 47.22 | 47.23 | 47.20 | 47.23 | 46.88 | 0.01% | 38,401 |
| Jul 25, 2025 | 47.20 | 47.22 | 47.19 | 47.22 | 46.87 | 0.07% | 13,663 |
| Jul 24, 2025 | 47.16 | 47.20 | 47.16 | 47.19 | 46.84 | -0.01% | 338,336 |
| Jul 23, 2025 | 47.23 | 47.24 | 47.19 | 47.19 | 46.84 | -0.08% | 26,423 |
| Jul 22, 2025 | 47.22 | 47.23 | 47.12 | 47.23 | 46.88 | 0.04% | 57,889 |
| Jul 21, 2025 | 47.22 | 47.23 | 47.21 | 47.21 | 46.86 | 0.08% | 17,754 |
| Jul 18, 2025 | 47.19 | 47.20 | 47.17 | 47.17 | 46.82 | 0.05% | 22,138 |
| Jul 17, 2025 | 47.16 | 47.16 | 47.13 | 47.15 | 46.80 | -0.02% | 7,377 |
| Jul 16, 2025 | 47.14 | 47.20 | 47.14 | 47.16 | 46.81 | 0.07% | 22,128 |
| Jul 15, 2025 | 47.14 | 47.15 | 47.10 | 47.12 | 46.77 | -0.08% | 9,850 |
| Jul 14, 2025 | 47.18 | 47.18 | 47.13 | 47.16 | 46.81 | 0.03% | 22,206 |
| Jul 11, 2025 | 47.15 | 47.16 | 47.12 | 47.15 | 46.80 | -0.05% | 17,190 |
| Jul 10, 2025 | 47.14 | 47.18 | 47.13 | 47.17 | 46.82 | - | 23,649 |
| Jul 9, 2025 | 47.12 | 47.18 | 47.12 | 47.17 | 46.82 | 0.13% | 20,899 |
| Jul 8, 2025 | 47.10 | 47.12 | 47.09 | 47.11 | 46.76 | -0.01% | 8,529 |
| Jul 7, 2025 | 47.10 | 47.14 | 47.10 | 47.12 | 46.77 | -0.10% | 14,536 |
| Jul 3, 2025 | 47.15 | 47.16 | 47.12 | 47.16 | 46.81 | 0.03% | 23,030 |
| Jul 2, 2025 | 47.16 | 47.17 | 47.13 | 47.15 | 46.80 | -0.01% | 14,480 |
| Jul 1, 2025 | 47.16 | 47.17 | 47.11 | 47.15 | 46.80 | -0.42% | 28,945 |
| Jun 30, 2025 | 47.34 | 47.36 | 47.32 | 47.35 | 46.83 | 0.11% | 20,379 |
| Jun 27, 2025 | 47.28 | 47.33 | 47.28 | 47.30 | 46.78 | -0.04% | 17,525 |
| Jun 26, 2025 | 47.32 | 47.32 | 47.28 | 47.32 | 46.80 | 0.06% | 15,912 |