SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 46.70 | 46.73 | 46.66 | 46.69 | 46.69 | 47,995 |
| May 03, 2024 | 46.68 | 46.68 | 46.64 | 46.66 | 46.66 | 7,900 |
| May 02, 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 46.59 | 10,800 |
| May 01, 2024 | 46.49 | 46.54 | 46.48 | 46.52 | 46.52 | 7,900 |
| May 01, 2024 | 0.189 Dividend | |||||
| Apr 30, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.48 | 136,400 |
| Apr 29, 2024 | 46.71 | 46.71 | 46.70 | 46.71 | 46.52 | 6,600 |
| Apr 26, 2024 | 46.65 | 46.72 | 46.65 | 46.68 | 46.49 | 14,300 |
| Apr 25, 2024 | 46.67 | 46.69 | 46.66 | 46.68 | 46.49 | 10,200 |
| Apr 24, 2024 | 46.71 | 46.74 | 46.68 | 46.71 | 46.52 | 27,900 |
| Apr 23, 2024 | 46.69 | 46.76 | 46.68 | 46.69 | 46.51 | 64,000 |
| Apr 22, 2024 | 46.68 | 46.69 | 46.67 | 46.68 | 46.49 | 19,500 |
| Apr 19, 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.48 | 12,500 |
| Apr 18, 2024 | 46.73 | 46.76 | 46.62 | 46.65 | 46.47 | 545,500 |
| Apr 17, 2024 | 46.72 | 46.77 | 46.71 | 46.77 | 46.58 | 14,400 |
| Apr 16, 2024 | 46.67 | 46.73 | 46.67 | 46.71 | 46.52 | 14,800 |
| Apr 15, 2024 | 46.69 | 46.75 | 46.67 | 46.74 | 46.55 | 23,300 |
| Apr 12, 2024 | 46.74 | 46.76 | 46.72 | 46.72 | 46.53 | 7,700 |
| Apr 11, 2024 | 46.72 | 46.74 | 46.69 | 46.71 | 46.52 | 17,500 |
| Apr 10, 2024 | 46.68 | 46.72 | 46.66 | 46.70 | 46.51 | 21,500 |
| Apr 09, 2024 | 46.81 | 46.82 | 46.78 | 46.81 | 46.62 | 11,800 |
| Apr 08, 2024 | 46.74 | 46.80 | 46.74 | 46.80 | 46.61 | 10,400 |
| Apr 05, 2024 | 46.77 | 46.81 | 46.77 | 46.79 | 46.60 | 6,100 |
| Apr 04, 2024 | 46.81 | 46.83 | 46.79 | 46.80 | 46.61 | 10,400 |
| Apr 03, 2024 | 46.78 | 46.83 | 46.78 | 46.83 | 46.64 | 5,800 |
| Apr 02, 2024 | 46.77 | 46.78 | 46.75 | 46.78 | 46.59 | 15,800 |
| Apr 01, 2024 | 46.85 | 46.85 | 46.75 | 46.79 | 46.60 | 27,600 |
| Apr 01, 2024 | 0.19 Dividend | |||||
| Mar 28, 2024 | 46.99 | 47.00 | 46.98 | 46.99 | 46.61 | 6,000 |
| Mar 27, 2024 | 46.95 | 47.00 | 46.95 | 46.99 | 46.61 | 72,200 |
| Mar 26, 2024 | 46.94 | 47.02 | 46.93 | 46.99 | 46.61 | 24,800 |
| Mar 25, 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 46.58 | 6,700 |
| Mar 22, 2024 | 46.98 | 47.03 | 46.98 | 47.01 | 46.63 | 8,200 |
| Mar 21, 2024 | 47.00 | 47.00 | 46.94 | 46.97 | 46.60 | 14,000 |
| Mar 20, 2024 | 46.89 | 47.00 | 46.89 | 47.00 | 46.62 | 11,500 |
| Mar 19, 2024 | 46.88 | 46.93 | 46.88 | 46.92 | 46.54 | 9,500 |
| Mar 18, 2024 | 46.94 | 46.94 | 46.86 | 46.89 | 46.51 | 7,500 |
| Mar 15, 2024 | 46.86 | 46.91 | 46.86 | 46.89 | 46.51 | 21,800 |
| Mar 14, 2024 | 46.88 | 46.92 | 46.88 | 46.92 | 46.54 | 31,600 |
| Mar 13, 2024 | 46.92 | 46.93 | 46.88 | 46.91 | 46.54 | 15,000 |
| Mar 12, 2024 | 46.91 | 46.93 | 46.88 | 46.92 | 46.54 | 17,600 |
| Mar 11, 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 46.54 | 4,600 |
| Mar 08, 2024 | 46.99 | 46.99 | 46.91 | 46.93 | 46.55 | 13,000 |
| Mar 07, 2024 | 46.92 | 46.93 | 46.87 | 46.93 | 46.55 | 12,800 |
| Mar 06, 2024 | 46.90 | 46.90 | 46.84 | 46.85 | 46.47 | 9,700 |
| Mar 05, 2024 | 46.86 | 46.88 | 46.83 | 46.84 | 46.46 | 9,100 |
| Mar 04, 2024 | 46.80 | 46.83 | 46.78 | 46.83 | 46.45 | 10,800 |
| Mar 01, 2024 | 46.74 | 46.83 | 46.74 | 46.77 | 46.39 | 18,700 |
| Mar 01, 2024 | 0.176 Dividend | |||||
| Feb 29, 2024 | 46.95 | 46.97 | 46.90 | 46.94 | 46.39 | 20,400 |
| Feb 28, 2024 | 46.87 | 46.94 | 46.87 | 46.92 | 46.37 | 5,100 |
| Feb 27, 2024 | 46.90 | 46.93 | 46.86 | 46.89 | 46.34 | 5,600 |
| Feb 26, 2024 | 46.88 | 46.92 | 46.87 | 46.90 | 46.35 | 36,300 |
| Feb 23, 2024 | 46.89 | 46.91 | 46.84 | 46.89 | 46.34 | 17,000 |
| Feb 22, 2024 | 46.84 | 46.87 | 46.81 | 46.84 | 46.29 | 14,100 |
| Feb 21, 2024 | 46.92 | 46.92 | 46.84 | 46.90 | 46.35 | 15,400 |
| Feb 20, 2024 | 46.90 | 46.93 | 46.86 | 46.88 | 46.33 | 29,000 |
| Feb 16, 2024 | 46.85 | 46.89 | 46.82 | 46.89 | 46.34 | 24,400 |
| Feb 15, 2024 | 46.89 | 46.89 | 46.86 | 46.86 | 46.31 | 5,700 |
| Feb 14, 2024 | 46.78 | 46.88 | 46.78 | 46.88 | 46.33 | 9,300 |
| Feb 13, 2024 | 46.82 | 46.84 | 46.79 | 46.81 | 46.26 | 13,400 |
| Feb 12, 2024 | 46.90 | 46.93 | 46.88 | 46.92 | 46.37 | 10,600 |
| Feb 09, 2024 | 46.89 | 46.90 | 46.84 | 46.89 | 46.34 | 6,500 |
| Feb 08, 2024 | 46.89 | 46.90 | 46.86 | 46.86 | 46.31 | 7,600 |
| Feb 07, 2024 | 46.89 | 46.93 | 46.86 | 46.86 | 46.31 | 12,700 |
| Feb 06, 2024 | 46.87 | 46.92 | 46.84 | 46.87 | 46.32 | 15,700 |
| Feb 05, 2024 | 46.83 | 46.85 | 46.81 | 46.81 | 46.26 | 8,000 |
| Feb 02, 2024 | 46.85 | 47.01 | 46.84 | 46.86 | 46.31 | 18,100 |
| Feb 01, 2024 | 46.88 | 46.94 | 46.87 | 46.92 | 46.37 | 122,100 |
| Feb 01, 2024 | 0.195 Dividend | |||||
| Jan 31, 2024 | 47.09 | 47.09 | 47.04 | 47.05 | 46.30 | 28,100 |
| Jan 30, 2024 | 47.02 | 47.03 | 46.97 | 47.00 | 46.26 | 18,200 |
| Jan 29, 2024 | 47.01 | 47.01 | 46.90 | 46.98 | 46.23 | 17,900 |
| Jan 26, 2024 | 46.92 | 46.99 | 46.92 | 46.94 | 46.19 | 19,600 |
| Jan 25, 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 46.21 | 18,100 |
| Jan 24, 2024 | 46.94 | 46.96 | 46.90 | 46.94 | 46.19 | 18,100 |
| Jan 23, 2024 | 46.94 | 46.96 | 46.89 | 46.94 | 46.19 | 17,600 |
| Jan 22, 2024 | 46.95 | 46.98 | 46.90 | 46.97 | 46.22 | 19,800 |
| Jan 19, 2024 | 46.95 | 46.95 | 46.89 | 46.93 | 46.18 | 32,300 |
| Jan 18, 2024 | 46.88 | 46.93 | 46.88 | 46.92 | 46.17 | 16,200 |
| Jan 17, 2024 | 46.91 | 46.93 | 46.88 | 46.93 | 46.18 | 16,100 |
| Jan 16, 2024 | 46.97 | 46.97 | 46.92 | 46.94 | 46.19 | 10,900 |
| Jan 12, 2024 | 46.93 | 46.97 | 46.92 | 46.93 | 46.18 | 13,100 |
| Jan 11, 2024 | 46.82 | 46.91 | 46.82 | 46.89 | 46.15 | 9,700 |
| Jan 10, 2024 | 46.86 | 46.89 | 46.81 | 46.85 | 46.11 | 37,000 |
| Jan 09, 2024 | 46.80 | 46.85 | 46.80 | 46.84 | 46.10 | 10,700 |
| Jan 08, 2024 | 46.81 | 46.85 | 46.80 | 46.82 | 46.08 | 12,400 |
| Jan 05, 2024 | 46.79 | 46.82 | 46.76 | 46.81 | 46.07 | 24,900 |
| Jan 04, 2024 | 46.81 | 46.81 | 46.77 | 46.80 | 46.06 | 27,400 |
| Jan 03, 2024 | 46.82 | 46.83 | 46.69 | 46.78 | 46.04 | 22,500 |
| Jan 02, 2024 | 46.77 | 46.84 | 46.77 | 46.81 | 46.07 | 25,600 |
| Dec 29, 2023 | 46.83 | 46.89 | 46.80 | 46.84 | 46.10 | 60,700 |
| Dec 28, 2023 | 46.77 | 46.83 | 46.77 | 46.82 | 46.08 | 8,200 |
| Dec 27, 2023 | 46.80 | 46.82 | 46.75 | 46.80 | 46.06 | 11,600 |
| Dec 26, 2023 | 46.70 | 46.76 | 46.70 | 46.76 | 46.02 | 11,700 |
| Dec 22, 2023 | 46.76 | 46.85 | 46.72 | 46.79 | 46.05 | 35,400 |
| Dec 21, 2023 | 46.76 | 46.78 | 46.69 | 46.78 | 46.04 | 17,400 |
| Dec 20, 2023 | 46.57 | 46.67 | 46.57 | 46.64 | 45.90 | 23,600 |
| Dec 19, 2023 | 46.66 | 46.67 | 46.59 | 46.64 | 45.90 | 36,900 |
| Dec 18, 2023 | 46.63 | 46.64 | 46.58 | 46.63 | 45.89 | 20,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.