State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
46.33
-0.01 (-0.02%)
At close: Nov 3, 2026, 4:00 PM EST
46.33
0.00 (0.00%)
After-hours: Nov 3, 2026, 8:00 PM EST
STOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 46.34 | 46.35 | 46.32 | 46.33 | 46.33 | -0.02% | 36,809 |
| Nov 2, 2026 | 46.36 | 46.37 | 46.33 | 46.34 | 46.34 | 0.04% | 63,942 |
| Oct 30, 2026 | 46.52 | 46.53 | 46.50 | 46.50 | 46.32 | 0.11% | 24,268 |
| Oct 29, 2026 | 46.45 | 46.48 | 46.41 | 46.45 | 46.27 | 0.08% | 52,571 |
| Oct 28, 2026 | 46.44 | 46.44 | 46.34 | 46.42 | 46.24 | -0.03% | 26,074 |
| Oct 27, 2026 | 46.42 | 46.44 | 46.41 | 46.43 | 46.25 | 0.04% | 18,742 |
| Oct 26, 2026 | 46.44 | 46.45 | 46.41 | 46.41 | 46.23 | -0.06% | 23,668 |
| Oct 23, 2026 | 46.45 | 46.46 | 46.44 | 46.44 | 46.26 | 0.06% | 43,965 |
| Oct 22, 2026 | 46.43 | 46.43 | 46.33 | 46.41 | 46.23 | 0.13% | 119,860 |
| Oct 21, 2026 | 46.36 | 46.38 | 46.32 | 46.35 | 46.17 | 0.04% | 60,751 |
| Oct 20, 2026 | 46.32 | 46.35 | 46.28 | 46.33 | 46.15 | 0.04% | 83,165 |
| Oct 19, 2026 | 46.32 | 46.32 | 46.29 | 46.31 | 46.13 | 0.01% | 59,639 |
| Oct 16, 2026 | 46.26 | 46.33 | 46.26 | 46.31 | 46.13 | 0.05% | 63,545 |
| Oct 15, 2026 | 46.33 | 46.34 | 46.25 | 46.28 | 46.10 | 0.03% | 81,465 |
| Oct 14, 2026 | 46.17 | 46.29 | 46.17 | 46.27 | 46.09 | 0.08% | 83,093 |
| Oct 13, 2026 | 46.29 | 46.29 | 46.20 | 46.23 | 46.05 | -0.02% | 32,763 |
| Oct 12, 2026 | 46.21 | 46.39 | 46.15 | 46.24 | 46.06 | 0.04% | 53,794 |
| Oct 9, 2026 | 46.20 | 46.24 | 46.20 | 46.22 | 46.04 | 0.04% | 50,878 |
| Oct 8, 2026 | 46.22 | 46.23 | 46.17 | 46.20 | 46.02 | -0.04% | 78,583 |
| Oct 7, 2026 | 46.19 | 46.23 | 46.18 | 46.22 | 46.04 | 0.06% | 41,842 |
| Oct 6, 2026 | 46.18 | 46.23 | 46.18 | 46.19 | 46.01 | 0.07% | 31,910 |
| Oct 5, 2026 | 46.13 | 46.18 | 46.11 | 46.16 | 45.98 | 0.09% | 37,640 |
| Oct 2, 2026 | 46.22 | 46.22 | 46.12 | 46.12 | 45.94 | -0.09% | 35,712 |
| Oct 1, 2026 | 46.14 | 46.30 | 46.07 | 46.16 | 45.98 | -0.01% | 127,473 |
| Sep 30, 2026 | 46.32 | 46.35 | 46.29 | 46.34 | 45.99 | 0.06% | 336,088 |
| Sep 29, 2026 | 46.29 | 46.32 | 46.24 | 46.31 | 45.96 | -0.04% | 70,170 |
| Sep 28, 2026 | 46.32 | 46.39 | 46.32 | 46.33 | 45.98 | -0.09% | 48,052 |
| Sep 25, 2026 | 46.37 | 46.40 | 46.33 | 46.37 | 46.02 | 0.05% | 47,967 |
| Sep 24, 2026 | 46.40 | 46.42 | 46.35 | 46.35 | 46.00 | -0.09% | 34,830 |
| Sep 23, 2026 | 46.49 | 46.49 | 46.38 | 46.39 | 46.04 | -0.24% | 70,335 |
| Sep 22, 2026 | 46.51 | 46.54 | 46.50 | 46.50 | 46.15 | - | 65,184 |
| Sep 21, 2026 | 46.50 | 46.52 | 46.48 | 46.50 | 46.15 | 0.02% | 43,430 |
| Sep 18, 2026 | 46.50 | 46.50 | 46.43 | 46.49 | 46.14 | -0.11% | 37,409 |
| Sep 17, 2026 | 46.53 | 46.54 | 46.42 | 46.54 | 46.19 | 0.10% | 105,198 |
| Sep 16, 2026 | 46.53 | 46.55 | 46.50 | 46.50 | 46.14 | -0.04% | 54,364 |
| Sep 15, 2026 | 46.52 | 46.53 | 46.50 | 46.52 | 46.16 | -0.02% | 28,445 |
| Sep 14, 2026 | 46.52 | 46.57 | 46.48 | 46.53 | 46.17 | -0.05% | 457,883 |
| Sep 11, 2026 | 46.59 | 46.59 | 46.54 | 46.55 | 46.20 | -0.07% | 75,277 |
| Sep 10, 2026 | 46.61 | 46.65 | 46.58 | 46.58 | 46.23 | -0.15% | 109,330 |
| Sep 9, 2026 | 46.66 | 46.67 | 46.64 | 46.65 | 46.30 | -0.05% | 83,751 |
| Sep 8, 2026 | 46.70 | 46.70 | 46.65 | 46.68 | 46.32 | - | 58,754 |
| Sep 4, 2026 | 46.69 | 46.70 | 46.67 | 46.68 | 46.32 | -0.01% | 30,163 |
| Sep 3, 2026 | 46.69 | 46.70 | 46.67 | 46.68 | 46.33 | 0.04% | 37,830 |
| Sep 2, 2026 | 46.65 | 46.66 | 46.64 | 46.66 | 46.31 | 0.03% | 37,381 |
| Sep 1, 2026 | 46.66 | 46.68 | 46.64 | 46.65 | 46.29 | -0.06% | 33,237 |
| Aug 31, 2026 | 46.84 | 46.92 | 46.83 | 46.84 | 46.32 | -0.01% | 43,490 |
| Aug 28, 2026 | 46.90 | 46.92 | 46.84 | 46.85 | 46.32 | -0.11% | 28,047 |
| Aug 27, 2026 | 46.92 | 46.92 | 46.85 | 46.90 | 46.37 | -0.03% | 38,867 |
| Aug 26, 2026 | 46.89 | 46.92 | 46.88 | 46.91 | 46.39 | - | 30,695 |
| Aug 25, 2026 | 46.87 | 46.92 | 46.87 | 46.91 | 46.39 | 0.12% | 109,627 |