Skip to main content
SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.07
+0.03 (0.06%)
Oct 31, 2024, 3:56 PM EDT - Market closed

STOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202447.0147.0846.9947.0747.070.06%13,242
Oct 30, 202447.0647.0847.0447.0447.04-0.04%8,039
Oct 29, 202447.0147.0847.0147.0647.06-11,000
Oct 28, 202447.0947.1247.0647.0647.060.06%13,213
Oct 25, 202447.1647.1847.0347.0347.03-0.19%24,500
Oct 24, 202447.1247.1447.0947.1247.120.06%12,000
Oct 23, 202447.1047.1347.0747.0947.09-9,000
Oct 22, 202447.0947.1047.0447.0947.09-0.06%9,743
Oct 21, 202447.1747.1747.1147.1247.12-0.15%4,200
Oct 18, 202447.2347.2447.1447.1947.190.11%19,400
Oct 17, 202447.1747.1747.1147.1447.14-0.19%32,900
Oct 16, 202447.2347.2347.1847.2347.230.21%16,900
Oct 15, 202447.1747.2247.1347.1347.13-17,825
Oct 14, 202447.1347.1747.1147.1347.13-0.08%5,700
Oct 11, 202447.1547.2347.1447.1747.170.04%48,832
Oct 10, 202447.1247.1547.0947.1547.150.08%18,100
Oct 9, 202447.1247.1647.1147.1147.11-0.04%88,600
Oct 8, 202447.1147.1647.1047.1347.13-0.02%12,200
Oct 7, 202447.1147.1647.1047.1447.14-0.08%12,716
Oct 4, 202447.2147.2347.1647.1847.18-0.19%14,415
Oct 3, 202447.2847.3447.2347.2747.27-0.02%43,112
Oct 2, 202447.2347.3347.2247.2847.28-0.11%18,800
Oct 1, 202447.3547.4147.3047.3347.33-0.29%9,600
Sep 30, 202447.4947.5347.4747.4747.27-18,700
Sep 27, 202447.4647.5347.4247.4747.270.15%11,300
Sep 26, 202447.4247.4347.3847.4047.200.06%5,600
Sep 25, 202447.4647.4647.3747.3747.17-0.32%18,248
Sep 24, 202447.4747.5247.4647.5247.320.04%9,100
Sep 23, 202447.4747.5147.4647.5047.300.11%22,002
Sep 20, 202447.4547.4947.4047.4547.25-0.13%214,400
Sep 19, 202447.4947.5147.4747.5147.31-14,715
Sep 18, 202447.5047.5347.4447.5147.310.11%14,834
Sep 17, 202447.5047.5147.3547.4647.26-0.08%37,300
Sep 16, 202447.4847.5347.4047.5047.300.08%9,900
Sep 13, 202447.4547.5047.4547.4647.26-29,225
Sep 12, 202447.4047.4647.4047.4647.260.04%15,100
Sep 11, 202447.4247.4547.4147.4447.240.04%11,400
Sep 10, 202447.4147.4947.4047.4247.22-60,038
Sep 9, 202447.3947.4247.3747.4247.22-17,505
Sep 6, 202447.4647.4647.3447.4247.220.11%46,000
Sep 5, 202447.3647.3747.2947.3747.170.13%48,807
Sep 4, 202447.2647.3447.2647.3147.110.13%13,704
Sep 3, 202447.2447.3047.2447.2547.05-0.42%25,400
Aug 30, 202447.4347.4647.4247.4547.050.08%7,628
Aug 29, 202447.4347.4347.3947.4147.01-0.04%12,423
Aug 28, 202447.4347.4447.4147.4347.03-8,835
Aug 27, 202447.3847.4447.3847.4347.030.08%12,434
Aug 26, 202447.4047.4247.3747.3946.990.25%13,747
Aug 23, 202447.3347.4647.2647.2746.87-0.13%27,100
Aug 22, 202447.3247.5547.3147.3346.94-0.11%21,300
Aug 21, 202447.3647.3847.3547.3846.980.15%5,600
Aug 20, 202447.2747.3447.2747.3146.910.02%5,604
Aug 19, 202447.2447.3447.2447.3046.900.04%44,300
Aug 16, 202447.2747.2847.2247.2846.880.21%24,500
Aug 15, 202447.2147.2247.1547.1846.78-0.21%6,819
Aug 14, 202447.2847.3447.2647.2846.880.04%44,200
Aug 13, 202447.2347.2847.2347.2646.860.08%8,800
Aug 12, 202447.2147.2447.1947.2246.82-0.02%9,800
Aug 9, 202447.2347.2347.2047.2346.830.06%14,400
Aug 8, 202447.1347.2047.1247.2046.80-0.02%52,300
Aug 7, 202447.1847.2147.1647.2146.810.04%25,804
Aug 6, 202447.2247.2247.1847.1946.79-0.06%7,318
Aug 5, 202447.2347.2347.1747.2246.82-0.04%15,700
Aug 2, 202447.2147.2447.2047.2446.850.25%7,300
Aug 1, 202447.0847.1347.0747.1246.72-0.32%13,800
Jul 31, 202447.1947.2747.1947.2746.660.08%14,814
Jul 30, 202447.1547.2347.1547.2346.620.08%20,100
Jul 29, 202447.1947.2047.1647.1946.58-16,800
Jul 26, 202447.1247.1947.1247.1946.580.15%17,048
Jul 25, 202447.0447.1447.0447.1246.520.11%113,435
Jul 24, 202447.0547.0947.0547.0746.470.06%5,800
Jul 23, 202447.0547.0647.0347.0446.440.02%24,100
Jul 22, 202446.9947.0546.9947.0346.420.02%14,100
Jul 19, 202447.0247.0347.0147.0246.41-16,431
Jul 18, 202447.0347.0447.0047.0246.420.02%13,900
Jul 17, 202446.9347.0146.9347.0146.410.04%9,200
Jul 16, 202446.9546.9946.9546.9946.390.13%12,542
Jul 15, 202446.8746.9446.8746.9346.32-0.04%20,449
Jul 12, 202446.9046.9546.8946.9546.350.09%30,849
Jul 11, 202446.9046.9146.8846.9146.310.24%14,600
Jul 10, 202446.8046.8046.7846.8046.200.04%22,400
Jul 9, 202446.7446.7946.7446.7846.18-0.02%5,227
Jul 8, 202446.7646.7946.7646.7946.190.02%54,100
Jul 5, 202446.8146.8146.7746.7846.180.15%5,900
Jul 3, 202446.7046.7346.6946.7146.120.09%5,500
Jul 2, 202446.6946.6946.6346.6746.070.06%9,300
Jul 1, 202446.6446.6546.6046.6446.04-0.45%33,700
Jun 28, 202446.9246.9246.8546.8546.04-0.04%57,939
Jun 27, 202446.8446.8746.8346.8746.060.09%9,002
Jun 26, 202446.8346.8546.8146.8346.02-0.06%12,900
Jun 25, 202446.8746.8846.8346.8646.040.04%10,727
Jun 24, 202446.8546.8746.8446.8446.030.04%10,800
Jun 21, 202446.8646.8746.8246.8246.010.09%11,529
Jun 20, 202446.8146.8646.7846.7845.97-0.15%45,221
Jun 18, 202446.8346.8846.8346.8546.040.15%6,800
Jun 17, 202446.8446.8446.7846.7845.97-0.04%15,740
Jun 14, 202446.7746.8346.7746.8045.99-0.06%17,529
Jun 13, 202446.8546.8546.8246.8346.020.09%4,600
Jun 12, 202446.8046.8646.7946.7945.980.06%5,542
Jun 11, 202446.7246.7846.7246.7645.950.09%5,541