State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
46.19
+0.03 (0.07%)
At close: Oct 6, 2026, 4:00 PM EDT
46.19
0.00 (0.00%)
After-hours: Oct 6, 2026, 4:10 PM EDT
STOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 46.18 | 46.23 | 46.18 | 46.19 | 46.19 | 0.06% | 31,904 |
| Oct 5, 2026 | 46.12 | 46.17 | 46.11 | 46.16 | 46.16 | 0.09% | 5,975 |
| Oct 2, 2026 | 46.22 | 46.22 | 46.12 | 46.12 | 46.12 | -0.09% | 35,711 |
| Oct 1, 2026 | 46.14 | 46.30 | 46.07 | 46.16 | 46.16 | -0.01% | 127,473 |
| Sep 30, 2026 | 46.32 | 46.35 | 46.29 | 46.34 | 46.17 | 0.06% | 336,088 |
| Sep 29, 2026 | 46.29 | 46.32 | 46.24 | 46.31 | 46.14 | -0.04% | 70,170 |
| Sep 28, 2026 | 46.32 | 46.39 | 46.32 | 46.33 | 46.16 | -0.09% | 48,052 |
| Sep 25, 2026 | 46.37 | 46.40 | 46.33 | 46.37 | 46.20 | 0.05% | 47,967 |
| Sep 24, 2026 | 46.40 | 46.42 | 46.35 | 46.35 | 46.18 | -0.09% | 34,830 |
| Sep 23, 2026 | 46.49 | 46.49 | 46.38 | 46.39 | 46.22 | -0.24% | 70,335 |
| Sep 22, 2026 | 46.51 | 46.54 | 46.50 | 46.50 | 46.33 | - | 65,184 |
| Sep 21, 2026 | 46.50 | 46.52 | 46.48 | 46.50 | 46.33 | 0.02% | 43,430 |
| Sep 18, 2026 | 46.50 | 46.50 | 46.43 | 46.49 | 46.32 | -0.11% | 37,409 |
| Sep 17, 2026 | 46.53 | 46.54 | 46.42 | 46.54 | 46.37 | 0.10% | 105,198 |
| Sep 16, 2026 | 46.53 | 46.55 | 46.50 | 46.50 | 46.32 | -0.04% | 54,364 |
| Sep 15, 2026 | 46.52 | 46.53 | 46.50 | 46.52 | 46.34 | -0.02% | 28,445 |
| Sep 14, 2026 | 46.52 | 46.57 | 46.48 | 46.53 | 46.35 | -0.05% | 457,883 |
| Sep 11, 2026 | 46.59 | 46.59 | 46.54 | 46.55 | 46.38 | -0.07% | 75,277 |
| Sep 10, 2026 | 46.61 | 46.65 | 46.58 | 46.58 | 46.41 | -0.15% | 109,330 |
| Sep 9, 2026 | 46.66 | 46.67 | 46.64 | 46.65 | 46.48 | -0.05% | 83,751 |
| Sep 8, 2026 | 46.70 | 46.70 | 46.65 | 46.68 | 46.50 | - | 58,754 |
| Sep 4, 2026 | 46.69 | 46.70 | 46.67 | 46.68 | 46.50 | -0.01% | 30,163 |
| Sep 3, 2026 | 46.69 | 46.70 | 46.67 | 46.68 | 46.51 | 0.04% | 37,830 |
| Sep 2, 2026 | 46.65 | 46.66 | 46.64 | 46.66 | 46.49 | 0.03% | 37,381 |
| Sep 1, 2026 | 46.66 | 46.68 | 46.64 | 46.65 | 46.47 | -0.06% | 33,237 |
| Aug 31, 2026 | 46.84 | 46.92 | 46.83 | 46.84 | 46.50 | -0.01% | 43,490 |
| Aug 28, 2026 | 46.90 | 46.92 | 46.84 | 46.85 | 46.50 | -0.11% | 28,047 |
| Aug 27, 2026 | 46.92 | 46.92 | 46.85 | 46.90 | 46.55 | -0.03% | 38,867 |
| Aug 26, 2026 | 46.89 | 46.92 | 46.88 | 46.91 | 46.57 | - | 30,695 |
| Aug 25, 2026 | 46.87 | 46.92 | 46.87 | 46.91 | 46.57 | 0.12% | 109,627 |
| Aug 24, 2026 | 46.85 | 46.86 | 46.84 | 46.86 | 46.51 | 0.03% | 52,728 |
| Aug 21, 2026 | 46.84 | 46.88 | 46.82 | 46.84 | 46.50 | -0.05% | 18,423 |
| Aug 20, 2026 | 46.83 | 46.87 | 46.83 | 46.86 | 46.52 | 0.03% | 198,282 |
| Aug 19, 2026 | 46.87 | 46.87 | 46.83 | 46.85 | 46.50 | 0.02% | 36,909 |
| Aug 18, 2026 | 46.83 | 46.84 | 46.82 | 46.84 | 46.49 | 0.02% | 25,564 |
| Aug 17, 2026 | 46.84 | 46.84 | 46.82 | 46.83 | 46.48 | 0.01% | 17,769 |
| Aug 14, 2026 | 46.86 | 46.87 | 46.82 | 46.82 | 46.48 | -0.02% | 26,254 |
| Aug 13, 2026 | 46.91 | 46.91 | 46.80 | 46.83 | 46.49 | 0.04% | 55,609 |
| Aug 12, 2026 | 46.82 | 46.84 | 46.79 | 46.81 | 46.47 | 0.04% | 46,329 |
| Aug 11, 2026 | 46.80 | 46.81 | 46.78 | 46.79 | 46.45 | -0.02% | 51,552 |
| Aug 10, 2026 | 46.78 | 46.81 | 46.78 | 46.80 | 46.46 | -0.02% | 51,638 |
| Aug 7, 2026 | 46.81 | 46.83 | 46.80 | 46.81 | 46.47 | 0.06% | 33,692 |
| Aug 6, 2026 | 46.80 | 46.80 | 46.77 | 46.78 | 46.44 | -0.05% | 113,621 |
| Aug 5, 2026 | 46.80 | 46.82 | 46.79 | 46.81 | 46.46 | - | 60,634 |
| Aug 4, 2026 | 46.80 | 46.82 | 46.79 | 46.81 | 46.46 | 0.15% | 35,303 |
| Aug 3, 2026 | 46.75 | 46.75 | 46.73 | 46.74 | 46.39 | 0.03% | 20,078 |
| Jul 31, 2026 | 46.90 | 46.90 | 46.87 | 46.90 | 46.38 | -0.02% | 23,671 |
| Jul 30, 2026 | 46.89 | 46.92 | 46.89 | 46.91 | 46.39 | - | 58,248 |
| Jul 29, 2026 | 46.87 | 46.98 | 46.74 | 46.91 | 46.39 | 0.02% | 156,118 |
| Jul 28, 2026 | 46.88 | 46.99 | 46.87 | 46.90 | 46.38 | 0.10% | 48,328 |