SPDR® DoubleLine Short Duration Total Return Tactical ETF (STOT) Historical Stock Data
46.66 ↑0.07 (0.15%)
As of May 3, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, STOT is up 0.02% a day on average. There have been 20 days where SPDR® DoubleLine Short Duration Total Return Tactical ETF closed green and 10 days where STOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.68 | 46.66 | ↓$0.02 (-0.04%) | 46.64 | 46.68 | 7.89K |
| 2024-05-02 | 46.55 | 46.59 | ↑$0.04 (0.09%) | 46.55 | 46.61 | 10.78K |
| 2024-05-01 | 46.49 | 46.52 | ↑$0.03 (0.06%) | 46.48 | 46.54 | 7.87K |
| 2024-04-30 | 46.69 | 46.67 | ↓$0.02 (-0.04%) | 46.65 | 46.69 | 136.37K |
| 2024-04-29 | 46.71 | 46.71 | ↓$0.00 (0.00%) | 46.70 | 46.71 | 6.63K |
| 2024-04-26 | 46.65 | 46.68 | ↑$0.03 (0.06%) | 46.65 | 46.72 | 14.25K |
| 2024-04-25 | 46.67 | 46.68 | ↑$0.01 (0.02%) | 46.66 | 46.69 | 10.17K |
| 2024-04-24 | 46.71 | 46.71 | ↑$0.00 (0.00%) | 46.68 | 46.75 | 27.88K |
| 2024-04-23 | 46.69 | 46.70 | ↑$0.01 (0.01%) | 46.68 | 46.76 | 64.04K |
| 2024-04-22 | 46.68 | 46.68 | ↑$0.00 (0.00%) | 46.67 | 46.69 | 19.49K |
| 2024-04-19 | 46.69 | 46.67 | ↓$0.02 (-0.05%) | 46.65 | 46.69 | 12.48K |
| 2024-04-18 | 46.73 | 46.66 | ↓$0.07 (-0.16%) | 46.63 | 46.75 | 545.53K |
| 2024-04-17 | 46.72 | 46.77 | ↑$0.05 (0.11%) | 46.71 | 46.77 | 14.37K |
| 2024-04-16 | 46.67 | 46.71 | ↑$0.04 (0.09%) | 46.67 | 46.73 | 14.82K |
| 2024-04-15 | 46.69 | 46.74 | ↑$0.05 (0.12%) | 46.67 | 46.74 | 23.32K |
| 2024-04-12 | 46.74 | 46.72 | ↓$0.01 (-0.03%) | 46.72 | 46.76 | 7.66K |
| 2024-04-11 | 46.72 | 46.71 | ↓$0.01 (-0.03%) | 46.69 | 46.74 | 17.47K |
| 2024-04-10 | 46.68 | 46.70 | ↑$0.02 (0.04%) | 46.66 | 46.72 | 21.47K |
| 2024-04-09 | 46.81 | 46.81 | ↑$0.00 (0.01%) | 46.78 | 46.82 | 11.84K |
| 2024-04-08 | 46.74 | 46.80 | ↑$0.06 (0.13%) | 46.74 | 46.80 | 10.40K |
| 2024-04-05 | 46.77 | 46.79 | ↑$0.02 (0.04%) | 46.77 | 46.81 | 6.08K |
| 2024-04-04 | 46.81 | 46.80 | ↓$0.01 (-0.02%) | 46.79 | 46.83 | 10.41K |
| 2024-04-03 | 46.78 | 46.83 | ↑$0.05 (0.11%) | 46.78 | 46.83 | 5.84K |
| 2024-04-02 | 46.77 | 46.78 | ↑$0.01 (0.02%) | 46.75 | 46.78 | 15.83K |
| 2024-04-01 | 46.85 | 46.79 | ↓$0.06 (-0.13%) | 46.75 | 46.85 | 27.57K |
| 2024-03-28 | 46.99 | 46.99 | ↓$0.00 (-0.01%) | 46.98 | 47.00 | 5.97K |
| 2024-03-27 | 46.95 | 46.99 | ↑$0.03 (0.07%) | 46.95 | 47.00 | 72.19K |
| 2024-03-26 | 46.94 | 46.99 | ↑$0.05 (0.11%) | 46.93 | 46.99 | 24.84K |
| 2024-03-25 | 46.93 | 46.96 | ↑$0.02 (0.05%) | 46.93 | 46.98 | 6.66K |
| 2024-03-22 | 46.98 | 47.01 | ↑$0.03 (0.06%) | 46.98 | 47.03 | 8.23K |
Create an account or log in to view more rows.
$STOT this stock has me so excited i cant sleep!!
$STOT Keep up the pressure.
$STOT HODL!!!
$STOT lets see if it can hold the line
$STOT yeeeeeee haw
$STOT There is nothing wrong with a decent pullback
$STOT no pain no gain
$STOT looking good today??
$STOT the end is near
$STOT I actually want the market pullback 5% is pretty crazy how this market keep going and going