State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.33
+0.02 (0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 47.34 | 47.34 | 47.31 | 47.33 | 47.33 | 0.05% | 15,715 |
| Feb 5, 2026 | 47.30 | 47.33 | 47.27 | 47.31 | 47.31 | 0.07% | 55,479 |
| Feb 4, 2026 | 47.27 | 47.28 | 47.25 | 47.27 | 47.27 | - | 74,302 |
| Feb 3, 2026 | 47.27 | 47.27 | 47.25 | 47.27 | 47.27 | 0.04% | 36,702 |
| Feb 2, 2026 | 47.33 | 47.33 | 47.24 | 47.25 | 47.25 | -0.42% | 18,684 |
| Jan 30, 2026 | 47.41 | 47.45 | 47.41 | 47.45 | 47.28 | 0.06% | 39,560 |
| Jan 29, 2026 | 47.34 | 47.43 | 47.34 | 47.42 | 47.25 | 0.12% | 48,339 |
| Jan 28, 2026 | 47.36 | 47.37 | 47.33 | 47.37 | 47.20 | 0.06% | 55,046 |
| Jan 27, 2026 | 47.34 | 47.36 | 47.30 | 47.34 | 47.17 | 0.05% | 45,640 |
| Jan 26, 2026 | 47.38 | 47.39 | 47.31 | 47.31 | 47.14 | -0.12% | 41,534 |
| Jan 23, 2026 | 47.33 | 47.40 | 47.33 | 47.37 | 47.20 | 0.10% | 11,987 |
| Jan 22, 2026 | 47.33 | 47.35 | 47.30 | 47.32 | 47.15 | -0.02% | 29,648 |
| Jan 21, 2026 | 47.33 | 47.35 | 47.28 | 47.33 | 47.16 | 0.01% | 15,986 |
| Jan 20, 2026 | 47.33 | 47.33 | 47.31 | 47.33 | 47.16 | -0.03% | 30,819 |
| Jan 16, 2026 | 47.36 | 47.36 | 47.31 | 47.34 | 47.17 | 0.04% | 38,800 |
| Jan 15, 2026 | 47.33 | 47.37 | 47.31 | 47.32 | 47.15 | -0.04% | 25,726 |
| Jan 14, 2026 | 47.32 | 47.35 | 47.32 | 47.34 | 47.17 | 0.04% | 20,135 |
| Jan 13, 2026 | 47.31 | 47.34 | 47.29 | 47.32 | 47.15 | 0.02% | 20,426 |
| Jan 12, 2026 | 47.27 | 47.32 | 47.27 | 47.31 | 47.14 | 0.06% | 45,419 |
| Jan 9, 2026 | 47.37 | 47.37 | 47.28 | 47.28 | 47.11 | -0.05% | 69,312 |
| Jan 8, 2026 | 47.30 | 47.31 | 47.30 | 47.31 | 47.14 | -0.04% | 19,476 |
| Jan 7, 2026 | 47.33 | 47.33 | 47.32 | 47.33 | 47.16 | 0.03% | 16,764 |
| Jan 6, 2026 | 47.30 | 47.31 | 47.30 | 47.31 | 47.14 | 0.02% | 13,451 |
| Jan 5, 2026 | 47.30 | 47.32 | 47.30 | 47.30 | 47.13 | 0.02% | 16,105 |
| Jan 2, 2026 | 47.29 | 47.30 | 47.28 | 47.29 | 47.12 | 0.02% | 24,745 |
| Dec 31, 2025 | 47.26 | 47.28 | 47.26 | 47.28 | 47.11 | -0.04% | 20,381 |
| Dec 30, 2025 | 47.27 | 47.30 | 47.26 | 47.30 | 47.13 | 0.06% | 41,564 |
| Dec 29, 2025 | 47.28 | 47.28 | 47.26 | 47.27 | 47.10 | 0.02% | 40,843 |
| Dec 26, 2025 | 47.24 | 47.26 | 47.24 | 47.26 | 47.09 | 0.10% | 8,375 |
| Dec 24, 2025 | 47.20 | 47.22 | 47.20 | 47.22 | 47.05 | 0.07% | 5,596 |
| Dec 23, 2025 | 47.18 | 47.25 | 47.16 | 47.18 | 47.01 | -0.07% | 40,776 |
| Dec 22, 2025 | 47.21 | 47.23 | 47.20 | 47.22 | 47.05 | -0.02% | 30,549 |
| Dec 19, 2025 | 47.21 | 47.23 | 47.20 | 47.23 | 47.06 | 0.02% | 66,193 |
| Dec 18, 2025 | 47.23 | 47.24 | 47.20 | 47.22 | 47.05 | -0.39% | 179,048 |
| Dec 17, 2025 | 47.35 | 47.40 | 47.34 | 47.40 | 47.03 | 0.06% | 111,352 |
| Dec 16, 2025 | 47.32 | 47.37 | 47.32 | 47.37 | 47.00 | 0.13% | 11,898 |
| Dec 15, 2025 | 47.33 | 47.33 | 47.26 | 47.31 | 46.94 | 0.11% | 44,397 |
| Dec 12, 2025 | 47.32 | 47.34 | 47.26 | 47.26 | 46.89 | -0.11% | 24,662 |
| Dec 11, 2025 | 47.34 | 47.35 | 47.31 | 47.31 | 46.94 | -0.02% | 516,934 |
| Dec 10, 2025 | 47.26 | 47.34 | 47.26 | 47.32 | 46.95 | 0.06% | 17,888 |
| Dec 9, 2025 | 47.33 | 47.33 | 47.27 | 47.29 | 46.92 | -0.02% | 28,465 |
| Dec 8, 2025 | 47.33 | 47.33 | 47.28 | 47.30 | 46.93 | -0.06% | 20,862 |
| Dec 5, 2025 | 47.36 | 47.36 | 47.31 | 47.33 | 46.96 | -0.01% | 14,771 |
| Dec 4, 2025 | 47.34 | 47.34 | 47.33 | 47.34 | 46.97 | -0.03% | 27,474 |
| Dec 3, 2025 | 47.33 | 47.36 | 47.33 | 47.35 | 46.98 | 0.02% | 24,302 |
| Dec 2, 2025 | 47.32 | 47.34 | 47.31 | 47.34 | 46.97 | 0.06% | 8,224 |
| Dec 1, 2025 | 47.29 | 47.32 | 47.27 | 47.31 | 46.94 | -0.42% | 28,907 |
| Nov 28, 2025 | 47.53 | 47.53 | 47.50 | 47.51 | 46.97 | -0.01% | 12,474 |
| Nov 26, 2025 | 47.50 | 47.52 | 47.50 | 47.52 | 46.97 | 0.03% | 45,485 |
| Nov 25, 2025 | 47.48 | 47.53 | 47.48 | 47.50 | 46.96 | 0.02% | 34,232 |