State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.52
+0.02 (0.03%)
Nov 26, 2025, 4:00 PM EST - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 47.50 | 47.52 | 47.50 | 47.52 | 47.52 | 0.03% | 45,485 |
| Nov 25, 2025 | 47.48 | 47.53 | 47.48 | 47.50 | 47.50 | 0.02% | 34,232 |
| Nov 24, 2025 | 47.47 | 47.50 | 47.47 | 47.49 | 47.49 | 0.04% | 16,309 |
| Nov 21, 2025 | 47.47 | 47.48 | 47.46 | 47.47 | 47.47 | 0.08% | 19,911 |
| Nov 20, 2025 | 47.43 | 47.45 | 47.41 | 47.44 | 47.44 | 0.07% | 21,692 |
| Nov 19, 2025 | 47.43 | 47.43 | 47.40 | 47.41 | 47.41 | 0.01% | 13,267 |
| Nov 18, 2025 | 47.40 | 47.41 | 47.39 | 47.40 | 47.40 | 0.08% | 21,144 |
| Nov 17, 2025 | 47.39 | 47.42 | 47.36 | 47.36 | 47.36 | -0.02% | 23,434 |
| Nov 14, 2025 | 47.38 | 47.39 | 47.36 | 47.37 | 47.37 | - | 25,486 |
| Nov 13, 2025 | 47.38 | 47.40 | 47.36 | 47.37 | 47.37 | 0.01% | 20,016 |
| Nov 12, 2025 | 47.38 | 47.39 | 47.36 | 47.37 | 47.37 | -0.08% | 21,671 |
| Nov 11, 2025 | 47.41 | 47.45 | 47.36 | 47.41 | 47.41 | 0.05% | 154,706 |
| Nov 10, 2025 | 47.36 | 47.39 | 47.36 | 47.38 | 47.38 | - | 26,854 |
| Nov 7, 2025 | 47.34 | 47.39 | 47.34 | 47.38 | 47.38 | 0.04% | 22,786 |
| Nov 6, 2025 | 47.33 | 47.36 | 47.33 | 47.36 | 47.36 | 0.08% | 14,746 |
| Nov 5, 2025 | 47.33 | 47.33 | 47.31 | 47.32 | 47.32 | -0.06% | 18,556 |
| Nov 4, 2025 | 47.35 | 47.35 | 47.32 | 47.35 | 47.35 | 0.07% | 22,905 |
| Nov 3, 2025 | 47.32 | 47.32 | 47.30 | 47.32 | 47.32 | -0.28% | 12,616 |
| Oct 31, 2025 | 47.51 | 47.51 | 47.45 | 47.45 | 47.28 | -0.06% | 26,495 |
| Oct 30, 2025 | 47.45 | 47.49 | 47.45 | 47.48 | 47.31 | -0.01% | 30,958 |
| Oct 29, 2025 | 47.51 | 47.54 | 47.48 | 47.49 | 47.31 | -0.12% | 19,079 |
| Oct 28, 2025 | 47.50 | 47.55 | 47.50 | 47.54 | 47.37 | 0.05% | 40,480 |
| Oct 27, 2025 | 47.50 | 47.53 | 47.49 | 47.52 | 47.34 | 0.01% | 240,725 |
| Oct 24, 2025 | 47.52 | 47.52 | 47.50 | 47.51 | 47.34 | - | 25,110 |
| Oct 23, 2025 | 47.52 | 47.53 | 47.49 | 47.51 | 47.34 | -0.03% | 30,749 |
| Oct 22, 2025 | 47.52 | 47.54 | 47.49 | 47.53 | 47.35 | 0.05% | 20,048 |
| Oct 21, 2025 | 47.52 | 47.53 | 47.50 | 47.50 | 47.33 | -0.04% | 26,166 |
| Oct 20, 2025 | 47.49 | 47.52 | 47.47 | 47.52 | 47.35 | 0.14% | 7,458 |
| Oct 17, 2025 | 47.47 | 47.47 | 47.45 | 47.46 | 47.28 | 0.03% | 38,841 |
| Oct 16, 2025 | 47.42 | 47.46 | 47.42 | 47.44 | 47.27 | 0.03% | 24,928 |
| Oct 15, 2025 | 47.39 | 47.48 | 47.38 | 47.43 | 47.25 | 0.06% | 23,305 |
| Oct 14, 2025 | 47.36 | 47.41 | 47.33 | 47.40 | 47.23 | 0.11% | 35,685 |
| Oct 13, 2025 | 47.34 | 47.46 | 47.27 | 47.35 | 47.18 | 0.08% | 31,724 |
| Oct 10, 2025 | 47.29 | 47.31 | 47.26 | 47.31 | 47.14 | 0.08% | 21,223 |
| Oct 9, 2025 | 47.25 | 47.27 | 47.23 | 47.27 | 47.10 | 0.02% | 15,405 |
| Oct 8, 2025 | 47.26 | 47.27 | 47.23 | 47.26 | 47.09 | 0.04% | 22,667 |
| Oct 7, 2025 | 47.26 | 47.35 | 47.24 | 47.24 | 47.07 | -0.04% | 31,165 |
| Oct 6, 2025 | 47.29 | 47.29 | 47.22 | 47.26 | 47.09 | - | 14,157 |
| Oct 3, 2025 | 47.26 | 47.28 | 47.24 | 47.26 | 47.09 | 0.02% | 40,220 |
| Oct 2, 2025 | 47.25 | 47.26 | 47.23 | 47.25 | 47.08 | 0.03% | 18,744 |
| Oct 1, 2025 | 47.25 | 47.25 | 47.21 | 47.24 | 47.06 | -0.32% | 8,757 |
| Sep 30, 2025 | 47.39 | 47.39 | 47.36 | 47.39 | 47.04 | 0.07% | 17,211 |
| Sep 29, 2025 | 47.35 | 47.38 | 47.33 | 47.35 | 47.00 | 0.06% | 55,168 |
| Sep 26, 2025 | 47.35 | 47.37 | 47.26 | 47.32 | 46.97 | -0.07% | 166,062 |
| Sep 25, 2025 | 47.36 | 47.37 | 47.34 | 47.36 | 47.01 | -0.06% | 20,450 |
| Sep 24, 2025 | 47.37 | 47.40 | 47.37 | 47.39 | 47.04 | 0.05% | 11,985 |
| Sep 23, 2025 | 47.41 | 47.41 | 47.36 | 47.36 | 47.01 | -0.06% | 21,305 |
| Sep 22, 2025 | 47.39 | 47.41 | 47.35 | 47.39 | 47.04 | 0.06% | 136,545 |
| Sep 19, 2025 | 47.38 | 47.42 | 47.36 | 47.36 | 47.01 | -0.06% | 30,783 |
| Sep 18, 2025 | 47.39 | 47.42 | 47.36 | 47.39 | 47.04 | -0.06% | 51,824 |