SPDR® DoubleLine® Emerging Markets Fixed Income ETF (EMTL) Historical Stock Data
41.50 ↓0.14 (-0.35%)
As of April 10, 2024, 2:37pm EST.
Historical Data
In the past 30 trading days, EMTL is up 0.01% a day on average. There have been 15 days where SPDR® DoubleLine® Emerging Markets Fixed Income ETF closed green and 15 days where EMTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 41.51 | 41.50 | ↓$0.01 (-0.04%) | 41.50 | 41.51 | 1.26K |
| 2024-04-30 | 41.73 | 41.64 | ↓$0.09 (-0.20%) | 41.64 | 41.73 | 8.41K |
| 2024-04-29 | 41.81 | 41.82 | ↑$0.01 (0.02%) | 41.76 | 41.83 | 4.24K |
| 2024-04-26 | 41.76 | 41.75 | ↓$0.01 (-0.02%) | 41.73 | 41.77 | 4.78K |
| 2024-04-25 | 41.68 | 41.69 | ↑$0.01 (0.02%) | 41.63 | 41.69 | 3.31K |
| 2024-04-24 | 41.85 | 41.78 | ↓$0.07 (-0.16%) | 41.75 | 41.85 | 4.63K |
| 2024-04-23 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.85 | 41.91 | 8.25K |
| 2024-04-22 | 41.72 | 41.78 | ↑$0.05 (0.13%) | 41.72 | 41.78 | 2.43K |
| 2024-04-19 | 41.71 | 41.72 | ↑$0.01 (0.03%) | 41.71 | 41.72 | 1.58K |
| 2024-04-18 | 41.73 | 41.71 | ↓$0.02 (-0.05%) | 41.69 | 41.74 | 2.57K |
| 2024-04-17 | 41.74 | 41.76 | ↑$0.02 (0.05%) | 41.71 | 41.77 | 48.67K |
| 2024-04-16 | 41.69 | 41.59 | ↓$0.10 (-0.24%) | 41.56 | 41.69 | 6.80K |
| 2024-04-15 | 41.73 | 41.72 | ↓$0.01 (-0.02%) | 41.70 | 41.77 | 4.07K |
| 2024-04-12 | 41.91 | 41.86 | ↓$0.05 (-0.12%) | 41.86 | 41.91 | 6.23K |
| 2024-04-11 | 41.92 | 41.86 | ↓$0.06 (-0.14%) | 41.82 | 41.92 | 7.14K |
| 2024-04-10 | 41.97 | 41.92 | ↓$0.05 (-0.12%) | 41.87 | 41.97 | 4.77K |
| 2024-04-09 | 42.13 | 42.15 | ↑$0.02 (0.05%) | 42.12 | 42.16 | 23.31K |
| 2024-04-08 | 41.86 | 42.07 | ↑$0.20 (0.49%) | 41.86 | 42.16 | 156.58K |
| 2024-04-05 | 41.90 | 41.92 | ↑$0.02 (0.06%) | 41.90 | 41.96 | 3.43K |
| 2024-04-04 | 42.01 | 42.00 | ↓$0.01 (-0.03%) | 41.96 | 42.01 | 4.89K |
| 2024-04-03 | 41.87 | 41.93 | ↑$0.06 (0.14%) | 41.87 | 41.95 | 6.21K |
| 2024-04-02 | 41.82 | 41.86 | ↑$0.03 (0.08%) | 41.78 | 41.90 | 2.32K |
| 2024-04-01 | 41.96 | 41.87 | ↓$0.09 (-0.23%) | 41.87 | 41.96 | 2.49K |
| 2024-03-28 | 42.23 | 42.19 | ↓$0.04 (-0.10%) | 42.18 | 42.23 | 5.98K |
| 2024-03-27 | 42.16 | 42.28 | ↑$0.12 (0.28%) | 42.16 | 42.28 | 7.20K |
| 2024-03-26 | 42.12 | 42.17 | ↑$0.05 (0.12%) | 42.11 | 42.18 | 3.01K |
| 2024-03-25 | 42.16 | 42.18 | ↑$0.02 (0.05%) | 42.15 | 42.18 | 1.85K |
| 2024-03-22 | 42.28 | 42.24 | ↓$0.05 (-0.11%) | 42.23 | 42.28 | 2.28K |
| 2024-03-21 | 42.22 | 42.22 | ↓$0.01 (-0.01%) | 42.22 | 42.22 | 1.74K |
| 2024-03-20 | 42.05 | 42.17 | ↑$0.12 (0.29%) | 42.05 | 42.17 | 5.19K |
Create an account or log in to view more rows.
$EMTL recovery hasn’t even started yet.. imo
$EMTL hows short doing? Keep short pls
we need your money.
$EMTL Just buy and hold
$EMTL I'll say it again slowwwllyyyy! Better stocks to short by far
$EMTL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EMTL come on I wana jump up and down
$EMTL go green today and we gap up tomrrow
$EMTL shorting it
$EMTL Bearish..
$EMTL the bulls in here