SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.256574727389 | 46.77 | 46.9384 | 46.73 | 178451 | 46.87950123 | SP |
| 4 | 0.11 | 0.2351432236 | 46.78 | 47.1 | 46.6901 | 71462 | 46.87367244 | SP |
| 12 | -0.105 | -0.223428024258 | 46.995 | 47.21 | 46.69 | 42857 | 46.90476349 | SP |
| 26 | -0.3 | -0.635727908455 | 47.19 | 47.55 | 46.69 | 33039 | 47.04114855 | SP |
| 52 | -0.01 | -0.0213219616205 | 46.9 | 47.55 | 46.48 | 27401 | 46.95135121 | SP |
| 156 | -1.37 | -2.83878988811 | 48.26 | 48.26 | 45.43 | 22347 | 46.7532324 | SP |
| 260 | -2.89 | -5.80554439534 | 49.78 | 50.34 | 44.36 | 23851 | 47.93801537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 46.89 | -0.03 | -0.06 | 46.9 | 46.9 | 46.87 | 11872 |
| 1738884600 | 46.92 | 0.02 | 0.04 | 46.91 | 46.93 | 46.8817 | 23223 |
| 1738798200 | 46.9 | 0.09 | 0.19 | 46.81 | 46.9384 | 46.7874 | 678144 |
| 1738711800 | 46.81 | 0.03 | 0.06 | 46.73 | 46.8183 | 46.73 | 94890 |
| 1738625400 | 46.78 | -0.2 | -0.43 | 46.77 | 46.7899 | 46.73 | 85074 |
| 1738366200 | 46.98 | 0.02 | 0.04 | 46.96 | 47.1 | 46.96 | 18943 |
| 1738279800 | 46.96 | -0.01 | -0.02 | 46.97 | 46.9749 | 46.9301 | 15305 |
| 1738193400 | 46.97 | 0.07 | 0.15 | 46.95 | 46.97 | 46.9127 | 14783 |
| 1738107000 | 46.9 | -0.03 | -0.06 | 46.91 | 47.07 | 46.8795 | 80800 |
| 1738020600 | 46.93 | 0.08 | 0.17 | 46.92 | 46.9333 | 46.88 | 21955 |
| 1737761400 | 46.85 | 0.01 | 0.02 | 46.84 | 46.87 | 46.82 | 13824 |
| 1737675000 | 46.84 | 0 | 0.00 | 46.84 | 46.84 | 46.84 | 0 |
| 1737588600 | 46.84 | 0.02 | 0.04 | 46.86 | 46.8747 | 46.8145 | 6477 |
| 1737502200 | 46.82 | -0.06 | -0.13 | 46.88 | 46.9284 | 46.8164 | 16604 |
| 1737156600 | 46.88 | 0.02 | 0.04 | 46.93 | 46.93 | 46.86 | 25195 |
| 1737070200 | 46.8593 | 0.04 | 0.08 | 46.87 | 46.8899 | 46.831 | 69858 |
| 1736983800 | 46.8201 | 0.08 | 0.17 | 46.88 | 46.88 | 46.8001 | 25839 |
| 1736897400 | 46.74 | -0.03 | -0.05 | 46.77 | 46.78 | 46.6901 | 19499 |
| 1736811000 | 46.765 | -0.03 | -0.05 | 46.78 | 46.7837 | 46.75 | 65067 |
| 1736551800 | 46.79 | -0.05 | -0.11 | 46.83 | 46.85 | 46.7714 | 38339 |
| 1736379000 | 46.84 | 0.01 | 0.02 | 46.83 | 46.85 | 46.81 | 24659 |
| 1736292600 | 46.83 | -0.03 | -0.05 | 46.85 | 46.85 | 46.82 | 21153 |
| 1736206200 | 46.855 | 0.02 | 0.05 | 46.85 | 46.87 | 46.8364 | 46291 |
| 1735947000 | 46.83 | -0.01 | -0.02 | 46.84 | 46.86 | 46.79 | 33979 |
| 1735860600 | 46.84 | -0.02 | -0.04 | 46.86 | 46.86 | 46.82 | 65033 |
| 1735687800 | 46.86 | 0.03 | 0.06 | 46.82 | 46.8681 | 46.8157 | 40955 |
| 1735601400 | 46.83 | 0.07 | 0.15 | 46.81 | 46.83 | 46.79 | 15116 |
| 1735342200 | 46.76 | -0.01 | -0.01 | 46.78 | 46.7899 | 46.7511 | 7660 |
| 1735255800 | 46.765 | -0.02 | -0.03 | 46.72 | 46.765 | 46.72 | 19325 |
| 1735077840 | 46.78 | 0.03 | 0.06 | 46.73 | 46.78 | 46.7 | 22335 |
| 1734996600 | 46.75 | -0.01 | -0.02 | 46.74 | 46.78 | 46.7205 | 48681 |
| 1734737400 | 46.76 | 0.01 | 0.02 | 46.76 | 46.7872 | 46.7301 | 89313 |
| 1734651000 | 46.75 | -0.22 | -0.47 | 46.73 | 46.7564 | 46.7089 | 19649 |
| 1734564600 | 46.97 | -0.07 | -0.14 | 47.05 | 47.06 | 46.9512 | 17790 |
| 1734478200 | 47.035 | -0.01 | -0.01 | 47.02 | 47.05 | 47.02 | 9553 |
| 1734391800 | 47.04 | 0.02 | 0.04 | 47.05 | 47.05 | 47.01 | 18326 |
| 1734132600 | 47.02 | -0.04 | -0.07 | 47.05 | 47.05 | 47.006 | 25950 |
| 1734046200 | 47.055 | -0.02 | -0.03 | 47.06 | 47.07 | 47.04 | 10257 |
| 1733959800 | 47.07 | 0.01 | 0.02 | 47.0602 | 47.0928 | 47.0427 | 16556 |
| 1733873400 | 47.0602 | -0.02 | -0.05 | 47.07 | 47.07 | 47.0501 | 10369 |
| 1733787000 | 47.085 | -0.02 | -0.03 | 47.08 | 47.1099 | 47.06 | 42863 |
| 1733527800 | 47.1 | 0.05 | 0.11 | 47.09 | 47.12 | 47.0703 | 6289 |
| 1733441400 | 47.05 | 0.02 | 0.04 | 47.02 | 47.055 | 47.01 | 26178 |
| 1733355000 | 47.03 | 0.01 | 0.02 | 46.98 | 47.05 | 46.98 | 20053 |
| 1733268600 | 47.02 | -0.07 | -0.15 | 47.03 | 47.14 | 47.01 | 44330 |
| 1733182200 | 47.09 | -0.1 | -0.20 | 46.69 | 47.21 | 46.69 | 61524 |
| 1732917840 | 47.185 | 0.05 | 0.10 | 47.1398 | 47.21 | 47.1398 | 68402 |
| 1732750200 | 47.1398 | 0.01 | 0.02 | 47.13 | 47.19 | 47.1 | 22091 |
| 1732663800 | 47.13 | 0 | 0.00 | 47.09 | 47.13 | 47.04 | 24651 |
| 1732577400 | 47.13 | 0.13 | 0.28 | 47.14 | 47.14 | 47.052 | 12069 |
| 1732318200 | 47.0002 | -0.02 | -0.04 | 47.02 | 47.03 | 46.97 | 13274 |
| 1732231800 | 47.02 | 0.02 | 0.04 | 47.03 | 47.04 | 46.97 | 36517 |
| 1732145400 | 47 | -0.01 | -0.02 | 47 | 47.0395 | 46.98 | 13845 |
| 1732059000 | 47.01 | -0.02 | -0.04 | 47.04 | 47.05 | 46.97 | 17998 |
| 1731972600 | 47.03 | 0.05 | 0.11 | 46.995 | 47.03 | 46.86 | 21658 |
| 1731713400 | 46.98 | 0.01 | 0.02 | 46.95 | 47 | 46.9244 | 10622 |
| 1731627000 | 46.97 | 0 | 0.00 | 47 | 47 | 46.921 | 16576 |
| 1731540600 | 46.97 | 0.04 | 0.09 | 46.98 | 46.98 | 46.87 | 38323 |
| 1731454200 | 46.93 | 0.04 | 0.09 | 46.86 | 46.95 | 46.8401 | 82807 |
| 1731367800 | 46.8898 | -0.05 | -0.10 | 46.88 | 46.9 | 46.87 | 15242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
