Skip to main content
SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.07
+0.05 (0.11%)
Feb 21, 2025, 3:35 PM EST - Market closed

STOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.0647.1147.0347.0747.070.11%14,912
Feb 20, 202547.0247.0246.9847.0247.020.10%13,593
Feb 19, 202546.9447.0946.8846.9746.97-0.21%25,036
Feb 18, 202546.9647.0846.9147.0747.070.26%27,934
Feb 14, 202546.9746.9846.9246.9546.950.11%5,704
Feb 13, 202546.8646.9046.8446.9046.900.13%15,162
Feb 12, 202546.8246.8546.7946.8446.84-0.06%59,682
Feb 11, 202546.8446.8946.8446.8746.87-0.09%19,234
Feb 10, 202546.9146.9246.8746.9146.910.04%5,148
Feb 7, 202546.9046.9046.8746.8946.89-0.06%11,872
Feb 6, 202546.9146.9346.8846.9246.920.04%23,223
Feb 5, 202546.7946.9446.7946.9046.900.19%678,144
Feb 4, 202546.7346.8246.7346.8146.810.06%94,890
Feb 3, 202546.7446.7946.7346.7846.78-0.43%85,074
Jan 31, 202546.9647.1046.9646.9846.790.04%18,943
Jan 30, 202546.9746.9846.9346.9646.77-0.02%15,405
Jan 29, 202546.9446.9746.9146.9746.780.15%14,783
Jan 28, 202546.9347.0746.8846.9046.71-0.06%80,869
Jan 27, 202546.9246.9346.8846.9346.740.17%21,955
Jan 24, 202546.8746.8746.8246.8546.660.11%14,009
Jan 23, 202546.8446.8446.8046.8046.61-0.09%40,958
Jan 22, 202546.8846.8846.8246.8446.650.04%6,606
Jan 21, 202546.8846.9346.8246.8246.63-0.13%16,604
Jan 17, 202546.9146.9346.8646.8846.690.04%25,195
Jan 16, 202546.8546.8946.8346.8646.670.08%69,858
Jan 15, 202546.8546.8646.8046.8246.630.17%25,839
Jan 14, 202546.7746.7846.6946.7446.55-0.05%19,499
Jan 13, 202546.7646.7846.7546.7746.57-0.05%65,067
Jan 10, 202546.8346.8546.7746.7946.60-0.11%38,339
Jan 8, 202546.8346.8546.8146.8446.650.02%24,659
Jan 7, 202546.8546.8546.8246.8346.64-0.05%21,153
Jan 6, 202546.8546.8746.8446.8646.660.05%46,291
Jan 3, 202546.8546.8646.7946.8346.64-0.02%33,979
Jan 2, 202546.8646.8646.8246.8446.65-0.04%65,033
Dec 31, 202446.8246.8746.8246.8646.670.06%40,955
Dec 30, 202446.8146.8346.7946.8346.640.15%15,116
Dec 27, 202446.7746.7946.7546.7646.57-0.04%7,660
Dec 26, 202446.7246.7846.7246.7846.59-19,325
Dec 24, 202446.7346.7846.7046.7846.590.06%22,335
Dec 23, 202446.7446.7846.7246.7546.56-0.02%48,681
Dec 20, 202446.7446.7946.7346.7646.570.02%89,313
Dec 19, 202446.7346.7646.7146.7546.56-0.47%19,649
Dec 18, 202447.0547.0646.9546.9746.54-0.14%17,790
Dec 17, 202447.0247.0547.0247.0446.60-0.01%9,553
Dec 16, 202447.0447.0547.0147.0446.610.04%18,326
Dec 13, 202447.0347.0447.0147.0246.59-0.07%25,950
Dec 12, 202447.0747.0747.0447.0646.62-0.03%10,257
Dec 11, 202447.0947.0947.0447.0746.640.02%16,556
Dec 10, 202447.0647.0747.0547.0646.63-0.05%10,369
Dec 9, 202447.0847.1147.0647.0946.65-0.03%42,863
Dec 6, 202447.1247.1247.0747.1046.670.11%6,289
Dec 5, 202447.0247.0647.0147.0546.620.04%26,178
Dec 4, 202446.9847.0546.9847.0346.600.02%19,097
Dec 3, 202447.0147.1447.0147.0246.59-0.15%44,330
Dec 2, 202446.6947.2146.6947.0946.66-0.20%61,524
Nov 29, 202447.2147.2147.1547.1946.570.10%68,402
Nov 27, 202447.1347.1947.1047.1446.520.02%22,091
Nov 26, 202447.0847.1347.0447.1346.52-24,651
Nov 25, 202447.1447.1447.0547.1346.520.28%12,096
Nov 22, 202447.0247.0346.9747.0046.39-0.04%13,274
Nov 21, 202447.0147.0246.9747.0246.410.04%36,517
Nov 20, 202447.0047.0446.9847.0046.39-0.02%13,845
Nov 19, 202447.0447.0546.9747.0146.40-0.04%17,998
Nov 18, 202447.0047.0346.8647.0346.420.11%21,658
Nov 15, 202446.9347.0046.9246.9846.370.02%10,622
Nov 14, 202447.0047.0046.9246.9746.36-16,576
Nov 13, 202446.9746.9746.8746.9746.360.09%38,323
Nov 12, 202446.8646.9546.8446.9346.320.09%82,807
Nov 11, 202446.8846.9046.8746.8946.28-0.10%15,242
Nov 8, 202446.9346.9646.9246.9446.320.05%25,425
Nov 7, 202446.8946.9346.8246.9146.300.24%21,459
Nov 6, 202446.8146.8846.8046.8046.19-0.18%16,932
Nov 5, 202446.8746.9146.8346.8946.27-0.05%28,735
Nov 4, 202446.8846.9146.8246.9146.300.07%20,211
Nov 1, 202446.8946.9446.8646.8846.26-0.41%120,157
Oct 31, 202447.0147.0846.9947.0746.270.06%13,242
Oct 30, 202447.0647.0847.0447.0446.24-0.04%8,039
Oct 29, 202447.0147.0847.0147.0646.26-10,988
Oct 28, 202447.0947.1247.0647.0646.260.06%13,213
Oct 25, 202447.1647.1847.0347.0346.23-0.19%24,474
Oct 24, 202447.1247.1447.0947.1246.320.06%11,979
Oct 23, 202447.1047.1347.0747.0946.29-8,995
Oct 22, 202447.0947.1047.0447.0946.29-0.06%9,743
Oct 21, 202447.1747.1747.1147.1246.32-0.15%4,170
Oct 18, 202447.2347.2447.1447.1946.390.11%19,382
Oct 17, 202447.1747.1747.1147.1446.34-0.19%32,852
Oct 16, 202447.2347.2347.1847.2346.430.21%16,886
Oct 15, 202447.1747.2247.1347.1346.33-17,579
Oct 14, 202447.1347.1747.1147.1346.33-0.08%5,658
Oct 11, 202447.1547.2347.1447.1746.370.05%48,832
Oct 10, 202447.1247.1547.0947.1546.340.07%18,089
Oct 9, 202447.1247.1647.1147.1146.31-0.05%88,593
Oct 8, 202447.1147.1647.1147.1446.33-0.01%12,187
Oct 7, 202447.1147.1647.1047.1446.34-0.07%12,716
Oct 4, 202447.2147.2347.1647.1846.37-0.20%14,415
Oct 3, 202447.2847.3447.2347.2746.47-0.02%43,112
Oct 2, 202447.2347.3347.2247.2846.48-0.11%18,764
Oct 1, 202447.3547.4147.3047.3346.52-0.29%9,555
Sep 30, 202447.4947.5347.4747.4746.47-18,652
Sep 27, 202447.4647.5347.4247.4746.470.16%11,278