State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.03
-0.16 (-0.34%)
May 1, 2026, 4:00 PM EDT - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 47.02 | 47.05 | 47.02 | 47.03 | 47.03 | -0.33% | 1,442 |
| Apr 30, 2026 | 47.18 | 47.19 | 47.17 | 47.19 | 47.19 | 0.05% | 236,772 |
| Apr 29, 2026 | 47.18 | 47.18 | 47.15 | 47.16 | 47.16 | -0.08% | 41,526 |
| Apr 28, 2026 | 47.20 | 47.21 | 47.19 | 47.20 | 47.20 | -0.04% | 119,730 |
| Apr 27, 2026 | 47.21 | 47.22 | 47.20 | 47.22 | 47.22 | -0.04% | 23,863 |
| Apr 24, 2026 | 47.16 | 47.24 | 47.16 | 47.24 | 47.24 | 0.10% | 30,570 |
| Apr 23, 2026 | 47.20 | 47.24 | 47.18 | 47.20 | 47.20 | -0.01% | 46,233 |
| Apr 22, 2026 | 47.21 | 47.21 | 47.18 | 47.20 | 47.20 | 0.02% | 20,320 |
| Apr 21, 2026 | 47.22 | 47.22 | 47.18 | 47.19 | 47.19 | -0.08% | 265,997 |
| Apr 20, 2026 | 47.24 | 47.24 | 47.22 | 47.23 | 47.23 | 0.02% | 25,575 |
| Apr 17, 2026 | 47.22 | 47.25 | 47.20 | 47.22 | 47.22 | 0.14% | 48,701 |
| Apr 16, 2026 | 47.16 | 47.17 | 47.16 | 47.16 | 47.16 | -0.01% | 64,762 |
| Apr 15, 2026 | 47.16 | 47.16 | 47.15 | 47.16 | 47.16 | -0.04% | 20,696 |
| Apr 14, 2026 | 47.14 | 47.18 | 47.14 | 47.18 | 47.18 | 0.09% | 24,952 |
| Apr 13, 2026 | 47.11 | 47.14 | 47.10 | 47.14 | 47.14 | 0.07% | 38,468 |
| Apr 10, 2026 | 47.10 | 47.12 | 47.09 | 47.11 | 47.11 | 0.01% | 106,151 |
| Apr 9, 2026 | 47.04 | 47.18 | 47.04 | 47.10 | 47.10 | 0.14% | 83,998 |
| Apr 8, 2026 | 47.05 | 47.05 | 47.02 | 47.04 | 47.04 | 0.10% | 117,720 |
| Apr 7, 2026 | 47.00 | 47.00 | 46.94 | 46.99 | 46.99 | 0.02% | 29,936 |
| Apr 6, 2026 | 46.97 | 46.99 | 46.97 | 46.98 | 46.98 | -0.02% | 32,276 |
| Apr 2, 2026 | 46.96 | 47.00 | 46.96 | 46.99 | 46.99 | 0.06% | 51,992 |
| Apr 1, 2026 | 46.98 | 47.00 | 46.94 | 46.96 | 46.96 | -0.36% | 51,617 |
| Mar 31, 2026 | 47.15 | 47.16 | 47.07 | 47.13 | 46.97 | 0.07% | 87,392 |
| Mar 30, 2026 | 47.10 | 47.13 | 47.05 | 47.10 | 46.94 | 0.13% | 64,049 |
| Mar 27, 2026 | 46.99 | 47.06 | 46.99 | 47.04 | 46.88 | 0.07% | 91,411 |
| Mar 26, 2026 | 47.05 | 47.08 | 47.00 | 47.00 | 46.84 | -0.20% | 76,210 |
| Mar 25, 2026 | 47.09 | 47.15 | 47.08 | 47.10 | 46.94 | 0.09% | 64,386 |
| Mar 24, 2026 | 47.03 | 47.29 | 47.03 | 47.06 | 46.90 | -0.10% | 249,962 |
| Mar 23, 2026 | 47.04 | 47.11 | 47.04 | 47.10 | 46.94 | 0.13% | 203,011 |
| Mar 20, 2026 | 47.09 | 47.09 | 47.04 | 47.04 | 46.88 | -0.15% | 44,601 |
| Mar 19, 2026 | 47.03 | 47.14 | 47.03 | 47.11 | 46.95 | -0.08% | 39,295 |
| Mar 18, 2026 | 47.15 | 47.20 | 47.14 | 47.15 | 46.99 | -0.04% | 155,733 |
| Mar 17, 2026 | 47.19 | 47.19 | 47.17 | 47.17 | 47.01 | 0.08% | 96,225 |
| Mar 16, 2026 | 47.14 | 47.33 | 47.11 | 47.13 | 46.97 | 0.05% | 88,391 |
| Mar 13, 2026 | 47.12 | 47.15 | 47.08 | 47.11 | 46.95 | 0.03% | 109,270 |
| Mar 12, 2026 | 47.17 | 47.18 | 47.01 | 47.09 | 46.93 | -0.25% | 71,336 |
| Mar 11, 2026 | 47.22 | 47.23 | 47.18 | 47.21 | 47.05 | -0.04% | 45,058 |
| Mar 10, 2026 | 47.25 | 47.39 | 47.20 | 47.23 | 47.07 | -0.04% | 48,235 |
| Mar 9, 2026 | 47.21 | 47.27 | 47.20 | 47.25 | 47.09 | -0.02% | 414,848 |
| Mar 6, 2026 | 47.23 | 47.29 | 47.23 | 47.26 | 47.10 | 0.04% | 48,129 |
| Mar 5, 2026 | 47.28 | 47.43 | 47.20 | 47.24 | 47.08 | -0.11% | 107,082 |
| Mar 4, 2026 | 47.30 | 47.30 | 47.28 | 47.29 | 47.13 | - | 30,978 |
| Mar 3, 2026 | 47.23 | 47.31 | 47.22 | 47.29 | 47.13 | -0.06% | 39,651 |
| Mar 2, 2026 | 47.38 | 47.38 | 47.30 | 47.32 | 47.16 | -0.43% | 52,381 |
| Feb 27, 2026 | 47.55 | 47.55 | 47.51 | 47.52 | 47.20 | 0.07% | 27,849 |
| Feb 26, 2026 | 47.47 | 47.50 | 47.46 | 47.49 | 47.17 | 0.04% | 24,713 |
| Feb 25, 2026 | 47.47 | 47.48 | 47.44 | 47.47 | 47.15 | 0.03% | 20,946 |
| Feb 24, 2026 | 47.46 | 47.46 | 47.43 | 47.46 | 47.14 | -0.03% | 29,319 |
| Feb 23, 2026 | 47.42 | 47.47 | 47.42 | 47.47 | 47.15 | 0.12% | 35,481 |
| Feb 20, 2026 | 47.41 | 47.43 | 47.39 | 47.42 | 47.10 | 0.03% | 85,456 |