SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.04
-0.04 (-0.08%)
May 21, 2025, 4:00 PM - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 47.05 | 47.08 | 47.04 | 47.04 | 47.04 | -0.07% | 17,368 |
| May 20, 2025 | 47.03 | 47.08 | 47.02 | 47.08 | 47.08 | 0.12% | 43,932 |
| May 19, 2025 | 47.07 | 47.07 | 46.95 | 47.02 | 47.02 | 0.15% | 61,724 |
| May 16, 2025 | 47.10 | 47.26 | 46.95 | 46.95 | 46.95 | -0.25% | 140,644 |
| May 15, 2025 | 47.02 | 47.08 | 46.75 | 47.07 | 47.07 | 0.27% | 12,484 |
| May 14, 2025 | 47.06 | 47.06 | 46.91 | 46.95 | 46.95 | -0.07% | 17,272 |
| May 13, 2025 | 47.02 | 47.06 | 46.98 | 46.98 | 46.98 | -0.04% | 14,320 |
| May 12, 2025 | 47.02 | 47.02 | 46.98 | 47.00 | 47.00 | -0.10% | 11,972 |
| May 9, 2025 | 47.06 | 47.08 | 47.05 | 47.05 | 47.05 | 0.02% | 16,221 |
| May 8, 2025 | 47.11 | 47.11 | 47.02 | 47.04 | 47.04 | -0.51% | 18,842 |
| May 7, 2025 | 47.04 | 47.37 | 46.95 | 47.28 | 47.28 | 0.46% | 40,262 |
| May 6, 2025 | 47.10 | 47.10 | 47.04 | 47.07 | 47.07 | 0.03% | 4,278 |
| May 5, 2025 | 47.00 | 47.11 | 46.97 | 47.05 | 47.05 | -0.08% | 97,052 |
| May 2, 2025 | 47.03 | 47.09 | 46.98 | 47.09 | 47.09 | 0.11% | 72,710 |
| May 1, 2025 | 47.15 | 47.17 | 46.88 | 47.04 | 47.04 | -0.17% | 154,114 |
| Apr 30, 2025 | 47.26 | 47.54 | 47.12 | 47.12 | 46.96 | -0.19% | 44,578 |
| Apr 29, 2025 | 47.21 | 47.26 | 47.19 | 47.21 | 47.05 | 0.04% | 21,254 |
| Apr 28, 2025 | 47.72 | 47.72 | 47.17 | 47.19 | 47.03 | 0.05% | 10,163 |
| Apr 25, 2025 | 47.14 | 47.19 | 47.13 | 47.17 | 47.00 | 0.12% | 14,744 |
| Apr 24, 2025 | 47.12 | 47.15 | 47.08 | 47.11 | 46.95 | 0.13% | 42,757 |
| Apr 23, 2025 | 47.05 | 47.11 | 47.02 | 47.05 | 46.89 | 0.01% | 11,527 |
| Apr 22, 2025 | 47.04 | 47.08 | 47.03 | 47.05 | 46.88 | -0.01% | 8,569 |
| Apr 21, 2025 | 47.01 | 47.06 | 47.01 | 47.05 | 46.89 | -0.04% | 9,213 |
| Apr 17, 2025 | 47.02 | 47.07 | 46.99 | 47.07 | 46.91 | 0.19% | 348,135 |
| Apr 16, 2025 | 46.98 | 47.01 | 46.96 | 46.98 | 46.82 | 0.13% | 59,192 |
| Apr 15, 2025 | 46.98 | 46.98 | 46.92 | 46.92 | 46.76 | 0.01% | 21,381 |
| Apr 14, 2025 | 46.92 | 46.93 | 46.86 | 46.92 | 46.75 | 0.10% | 40,687 |
| Apr 11, 2025 | 46.79 | 46.95 | 46.72 | 46.87 | 46.71 | -0.21% | 164,415 |
| Apr 10, 2025 | 46.95 | 46.99 | 46.80 | 46.97 | 46.81 | 0.11% | 108,277 |
| Apr 9, 2025 | 46.93 | 46.95 | 46.70 | 46.92 | 46.75 | -0.39% | 28,573 |
| Apr 8, 2025 | 46.95 | 47.16 | 46.88 | 47.10 | 46.94 | 0.11% | 255,337 |
| Apr 7, 2025 | 47.02 | 47.15 | 46.93 | 47.05 | 46.89 | -0.28% | 46,444 |
| Apr 4, 2025 | 47.21 | 47.25 | 47.11 | 47.18 | 47.02 | 0.10% | 63,925 |
| Apr 3, 2025 | 47.21 | 47.21 | 47.11 | 47.13 | 46.97 | 0.11% | 22,533 |
| Apr 2, 2025 | 47.07 | 47.09 | 47.05 | 47.08 | 46.92 | -0.01% | 17,085 |
| Apr 1, 2025 | 47.07 | 47.10 | 47.06 | 47.09 | 46.92 | -0.35% | 15,727 |
| Mar 31, 2025 | 47.21 | 47.26 | 47.21 | 47.25 | 46.90 | 0.08% | 27,383 |
| Mar 28, 2025 | 47.19 | 47.21 | 47.18 | 47.21 | 46.86 | 0.11% | 22,370 |
| Mar 27, 2025 | 47.11 | 47.17 | 47.11 | 47.16 | 46.81 | 0.04% | 14,296 |
| Mar 26, 2025 | 47.11 | 47.22 | 47.09 | 47.14 | 46.80 | 0.04% | 12,287 |
| Mar 25, 2025 | 47.13 | 47.14 | 47.10 | 47.12 | 46.78 | 0.07% | 13,332 |
| Mar 24, 2025 | 47.13 | 47.14 | 47.09 | 47.09 | 46.74 | -0.20% | 25,183 |
| Mar 21, 2025 | 47.20 | 47.20 | 47.16 | 47.18 | 46.83 | 0.05% | 13,419 |
| Mar 20, 2025 | 47.17 | 47.20 | 47.13 | 47.16 | 46.81 | 0.07% | 18,887 |
| Mar 19, 2025 | 47.02 | 47.12 | 47.02 | 47.12 | 46.78 | 0.15% | 29,688 |
| Mar 18, 2025 | 47.00 | 47.06 | 47.00 | 47.05 | 46.71 | 0.12% | 14,437 |
| Mar 17, 2025 | 47.01 | 47.04 | 46.99 | 47.00 | 46.65 | -0.09% | 6,236 |
| Mar 14, 2025 | 47.02 | 47.07 | 47.01 | 47.04 | 46.69 | -0.11% | 23,724 |
| Mar 13, 2025 | 47.03 | 47.09 | 46.99 | 47.09 | 46.75 | 0.13% | 12,522 |
| Mar 12, 2025 | 46.99 | 47.10 | 46.99 | 47.03 | 46.69 | -0.08% | 10,262 |