Skip to main content
SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
46.76
+0.01 (0.02%)
Dec 20, 2024, 3:59 PM EST - Market closed

STOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.7446.7946.7346.7646.760.02%89,313
Dec 19, 202446.7346.7646.7146.7546.75-0.47%19,649
Dec 18, 202447.0547.0646.9546.9746.73-0.14%17,790
Dec 17, 202447.0247.0547.0247.0446.80-0.01%9,553
Dec 16, 202447.0447.0547.0147.0446.800.04%18,326
Dec 13, 202447.0347.0447.0147.0246.78-0.07%25,950
Dec 12, 202447.0747.0747.0447.0646.82-0.03%10,257
Dec 11, 202447.0947.0947.0447.0746.830.02%16,556
Dec 10, 202447.0647.0747.0547.0646.82-0.05%10,369
Dec 9, 202447.0847.1147.0647.0946.85-0.03%42,863
Dec 6, 202447.1247.1247.0747.1046.860.11%6,289
Dec 5, 202447.0247.0647.0147.0546.810.04%26,178
Dec 4, 202446.9847.0546.9847.0346.790.02%19,097
Dec 3, 202447.0147.1447.0147.0246.78-0.15%44,330
Dec 2, 202446.6947.2146.6947.0946.85-0.20%61,524
Nov 29, 202447.2147.2147.1547.1946.760.10%68,402
Nov 27, 202447.1347.1947.1047.1446.720.02%22,091
Nov 26, 202447.0847.1347.0447.1346.71-24,651
Nov 25, 202447.1447.1447.0547.1346.710.28%12,096
Nov 22, 202447.0247.0346.9747.0046.58-0.04%13,274
Nov 21, 202447.0147.0246.9747.0246.600.04%36,517
Nov 20, 202447.0047.0446.9847.0046.58-0.02%13,845
Nov 19, 202447.0447.0546.9747.0146.59-0.04%17,998
Nov 18, 202447.0047.0346.8647.0346.610.11%21,658
Nov 15, 202446.9347.0046.9246.9846.560.02%10,622
Nov 14, 202447.0047.0046.9246.9746.55-16,576
Nov 13, 202446.9746.9746.8746.9746.550.09%38,323
Nov 12, 202446.8646.9546.8446.9346.510.09%82,807
Nov 11, 202446.8846.9046.8746.8946.47-0.10%15,242
Nov 8, 202446.9346.9646.9246.9446.510.05%25,425
Nov 7, 202446.8946.9346.8246.9146.490.24%21,459
Nov 6, 202446.8146.8846.8046.8046.38-0.18%16,932
Nov 5, 202446.8746.9146.8346.8946.46-0.05%28,735
Nov 4, 202446.8846.9146.8246.9146.490.07%20,211
Nov 1, 202446.8946.9446.8646.8846.45-0.41%120,157
Oct 31, 202447.0147.0846.9947.0746.460.06%13,242
Oct 30, 202447.0647.0847.0447.0446.43-0.04%8,039
Oct 29, 202447.0147.0847.0147.0646.45-10,988
Oct 28, 202447.0947.1247.0647.0646.450.06%13,213
Oct 25, 202447.1647.1847.0347.0346.42-0.19%24,474
Oct 24, 202447.1247.1447.0947.1246.510.06%11,979
Oct 23, 202447.1047.1347.0747.0946.48-8,995
Oct 22, 202447.0947.1047.0447.0946.48-0.06%9,743
Oct 21, 202447.1747.1747.1147.1246.51-0.15%4,170
Oct 18, 202447.2347.2447.1447.1946.580.11%19,382
Oct 17, 202447.1747.1747.1147.1446.53-0.19%32,852
Oct 16, 202447.2347.2347.1847.2346.620.21%16,886
Oct 15, 202447.1747.2247.1347.1346.52-17,579
Oct 14, 202447.1347.1747.1147.1346.52-0.08%5,658
Oct 11, 202447.1547.2347.1447.1746.560.05%48,832
Oct 10, 202447.1247.1547.0947.1546.540.07%18,089
Oct 9, 202447.1247.1647.1147.1146.50-0.05%88,593
Oct 8, 202447.1147.1647.1147.1446.52-0.01%12,187
Oct 7, 202447.1147.1647.1047.1446.53-0.07%12,716
Oct 4, 202447.2147.2347.1647.1846.56-0.20%14,415
Oct 3, 202447.2847.3447.2347.2746.66-0.02%43,112
Oct 2, 202447.2347.3347.2247.2846.67-0.11%18,764
Oct 1, 202447.3547.4147.3047.3346.72-0.29%9,555
Sep 30, 202447.4947.5347.4747.4746.66-18,652
Sep 27, 202447.4647.5347.4247.4746.660.16%11,278
Sep 26, 202447.4247.4347.3847.4046.590.05%5,579
Sep 25, 202447.4647.4647.3747.3746.56-0.31%18,248
Sep 24, 202447.4747.5247.4647.5246.710.05%9,094
Sep 23, 202447.4747.5147.4647.5046.680.09%22,002
Sep 20, 202447.4547.4947.4047.4546.64-0.13%214,385
Sep 19, 202447.4947.5147.4747.5146.70-14,715
Sep 18, 202447.5047.5347.4447.5146.700.12%14,834
Sep 17, 202447.5047.5147.3547.4646.65-0.09%37,281
Sep 16, 202447.4847.5347.4047.5046.690.08%9,892
Sep 13, 202447.4547.5047.4547.4646.65-29,225
Sep 12, 202447.4047.4647.4047.4646.650.05%15,069
Sep 11, 202447.4247.4547.4147.4446.630.04%11,387
Sep 10, 202447.4147.4947.4047.4246.61-0.01%60,038
Sep 9, 202447.3947.4247.3747.4246.61-17,505
Sep 6, 202447.4647.4647.3447.4246.610.11%45,970
Sep 5, 202447.3647.3747.2947.3746.560.13%48,807
Sep 4, 202447.2647.3447.2647.3146.500.13%13,704
Sep 3, 202447.2447.3047.2447.2546.44-0.42%25,379
Aug 30, 202447.4347.4647.4247.4546.440.08%7,628
Aug 29, 202447.4347.4347.3947.4146.40-0.04%12,423
Aug 28, 202447.4347.4547.4147.4346.42-8,835
Aug 27, 202447.3847.4447.3847.4346.420.08%12,434
Aug 26, 202447.4047.4247.3747.3946.380.25%13,747
Aug 23, 202447.3347.4647.2647.2746.27-0.14%27,098
Aug 22, 202447.3247.5547.3147.3446.33-0.09%21,294
Aug 21, 202447.3647.3847.3547.3846.370.15%5,565
Aug 20, 202447.2747.3447.2747.3146.300.02%5,604
Aug 19, 202447.2447.3447.2447.3046.300.04%44,250
Aug 16, 202447.2747.2847.2247.2846.270.21%24,460
Aug 15, 202447.2147.2247.1547.1846.18-0.21%6,819
Aug 14, 202447.2847.3447.2647.2846.280.04%44,196
Aug 13, 202447.2347.2847.2347.2646.260.08%8,778
Aug 12, 202447.2147.2447.1947.2246.22-0.02%9,790
Aug 9, 202447.2347.2347.2047.2346.230.07%14,351
Aug 8, 202447.1347.2047.1247.2046.19-0.03%52,259
Aug 7, 202447.1847.2147.1647.2146.210.04%25,804
Aug 6, 202447.2247.2247.1847.1946.19-0.06%7,318
Aug 5, 202447.2347.2347.1747.2246.22-0.05%15,689
Aug 2, 202447.2147.2447.2047.2446.240.27%7,250
Aug 1, 202447.0847.1347.0747.1246.11-0.33%13,752