State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
46.89
-0.07 (-0.15%)
Jun 5, 2026, 4:00 PM EDT - Market closed
STOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 46.91 | 46.97 | 46.89 | 46.89 | 46.89 | -0.14% | 15,922 |
| Jun 4, 2026 | 46.96 | 46.97 | 46.95 | 46.96 | 46.96 | 0.07% | 58,778 |
| Jun 3, 2026 | 46.93 | 46.93 | 46.91 | 46.92 | 46.92 | -0.04% | 3,014 |
| Jun 2, 2026 | 46.95 | 46.95 | 46.94 | 46.94 | 46.94 | 0.01% | 1,151 |
| Jun 1, 2026 | 46.94 | 46.94 | 46.90 | 46.94 | 46.94 | -0.04% | 32,700 |
| May 29, 2026 | 47.11 | 47.13 | 47.11 | 47.12 | 46.95 | 0.06% | 48,657 |
| May 28, 2026 | 47.08 | 47.12 | 47.07 | 47.09 | 46.92 | 0.04% | 40,375 |
| May 27, 2026 | 47.07 | 47.09 | 47.06 | 47.07 | 46.90 | 0.05% | 51,296 |
| May 26, 2026 | 47.05 | 47.08 | 47.04 | 47.05 | 46.88 | -0.03% | 44,745 |
| May 22, 2026 | 47.05 | 47.23 | 46.99 | 47.06 | 46.89 | 0.13% | 109,062 |
| May 21, 2026 | 46.95 | 47.01 | 46.95 | 47.00 | 46.83 | - | 88,865 |
| May 20, 2026 | 46.94 | 47.02 | 46.93 | 47.00 | 46.83 | 0.15% | 54,456 |
| May 19, 2026 | 46.93 | 46.96 | 46.91 | 46.93 | 46.76 | -0.06% | 111,945 |
| May 18, 2026 | 46.97 | 46.98 | 46.93 | 46.96 | 46.79 | 0.06% | 89,128 |
| May 15, 2026 | 46.99 | 47.01 | 46.93 | 46.93 | 46.76 | -0.13% | 142,862 |
| May 14, 2026 | 47.04 | 47.05 | 46.99 | 46.99 | 46.82 | -0.02% | 93,331 |
| May 13, 2026 | 47.02 | 47.05 | 47.00 | 47.00 | 46.83 | -0.06% | 142,328 |
| May 12, 2026 | 47.01 | 47.06 | 47.00 | 47.03 | 46.86 | -0.03% | 139,173 |
| May 11, 2026 | 47.06 | 47.08 | 47.01 | 47.05 | 46.88 | -0.05% | 269,831 |
| May 8, 2026 | 47.09 | 47.09 | 47.06 | 47.07 | 46.90 | 0.04% | 56,002 |
| May 7, 2026 | 47.10 | 47.11 | 47.04 | 47.05 | 46.88 | -0.06% | 327,055 |
| May 6, 2026 | 47.07 | 47.15 | 46.99 | 47.08 | 46.91 | 0.11% | 138,281 |
| May 5, 2026 | 47.01 | 47.04 | 47.01 | 47.03 | 46.86 | 0.05% | 76,603 |
| May 4, 2026 | 47.03 | 47.03 | 46.99 | 47.01 | 46.84 | -0.05% | 44,857 |
| May 1, 2026 | 47.03 | 47.06 | 47.03 | 47.03 | 46.86 | 0.02% | 20,263 |
| Apr 30, 2026 | 47.18 | 47.19 | 47.17 | 47.19 | 46.85 | 0.05% | 236,772 |
| Apr 29, 2026 | 47.18 | 47.18 | 47.15 | 47.16 | 46.83 | -0.08% | 41,526 |
| Apr 28, 2026 | 47.20 | 47.21 | 47.19 | 47.20 | 46.87 | -0.04% | 119,730 |
| Apr 27, 2026 | 47.21 | 47.22 | 47.20 | 47.22 | 46.89 | -0.04% | 23,863 |
| Apr 24, 2026 | 47.16 | 47.24 | 47.16 | 47.24 | 46.91 | 0.10% | 30,570 |
| Apr 23, 2026 | 47.20 | 47.24 | 47.18 | 47.20 | 46.86 | -0.01% | 46,233 |
| Apr 22, 2026 | 47.21 | 47.21 | 47.18 | 47.20 | 46.87 | 0.02% | 20,320 |
| Apr 21, 2026 | 47.22 | 47.22 | 47.18 | 47.19 | 46.86 | -0.08% | 265,997 |
| Apr 20, 2026 | 47.24 | 47.24 | 47.22 | 47.23 | 46.90 | 0.02% | 25,575 |
| Apr 17, 2026 | 47.22 | 47.25 | 47.20 | 47.22 | 46.89 | 0.14% | 48,701 |
| Apr 16, 2026 | 47.16 | 47.17 | 47.16 | 47.16 | 46.82 | -0.01% | 64,762 |
| Apr 15, 2026 | 47.16 | 47.16 | 47.15 | 47.16 | 46.83 | -0.04% | 20,696 |
| Apr 14, 2026 | 47.14 | 47.18 | 47.14 | 47.18 | 46.85 | 0.09% | 24,952 |
| Apr 13, 2026 | 47.11 | 47.14 | 47.10 | 47.14 | 46.80 | 0.07% | 38,468 |
| Apr 10, 2026 | 47.10 | 47.12 | 47.09 | 47.11 | 46.77 | 0.01% | 106,151 |
| Apr 9, 2026 | 47.04 | 47.18 | 47.04 | 47.10 | 46.77 | 0.14% | 83,998 |
| Apr 8, 2026 | 47.05 | 47.05 | 47.02 | 47.04 | 46.70 | 0.10% | 117,720 |
| Apr 7, 2026 | 47.00 | 47.00 | 46.94 | 46.99 | 46.66 | 0.02% | 29,936 |
| Apr 6, 2026 | 46.97 | 46.99 | 46.97 | 46.98 | 46.65 | -0.02% | 32,276 |
| Apr 2, 2026 | 46.96 | 47.00 | 46.96 | 46.99 | 46.66 | 0.06% | 51,992 |
| Apr 1, 2026 | 46.98 | 47.00 | 46.94 | 46.96 | 46.63 | -0.03% | 51,617 |
| Mar 31, 2026 | 47.15 | 47.16 | 47.07 | 47.13 | 46.64 | 0.07% | 87,392 |
| Mar 30, 2026 | 47.10 | 47.13 | 47.05 | 47.10 | 46.61 | 0.13% | 64,049 |
| Mar 27, 2026 | 46.99 | 47.06 | 46.99 | 47.04 | 46.55 | 0.07% | 91,411 |
| Mar 26, 2026 | 47.05 | 47.08 | 47.00 | 47.00 | 46.51 | -0.20% | 76,210 |