SPDR® DoubleLine® Emerging Markets Fixed Income ETF (EMTL) Historical Stock Data
42.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMTL is up 0.03% a day on average. There have been 19 days where SPDR® DoubleLine® Emerging Markets Fixed Income ETF closed green and 11 days where EMTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 42.26 | 42.24 | ↓$0.02 (-0.06%) | 42.23 | 42.27 | 3.07K |
| 2025-04-16 | 42.24 | 42.22 | ↓$0.02 (-0.05%) | 42.17 | 42.24 | 5.42K |
| 2025-04-15 | 42.21 | 42.22 | ↑$0.01 (0.02%) | 42.21 | 42.31 | 13.35K |
| 2025-04-14 | 42.28 | 42.19 | ↓$0.09 (-0.22%) | 42.19 | 42.31 | 7.53K |
| 2025-04-11 | 41.96 | 42.05 | ↑$0.09 (0.21%) | 41.94 | 42.09 | 9.05K |
| 2025-04-10 | 42.26 | 41.99 | ↓$0.27 (-0.64%) | 41.83 | 42.26 | 26.28K |
| 2025-04-09 | 41.65 | 42.36 | ↑$0.71 (1.71%) | 41.65 | 42.36 | 8.46K |
| 2025-04-08 | 42.26 | 41.99 | ↓$0.27 (-0.64%) | 41.88 | 42.26 | 28.43K |
| 2025-04-07 | 42.07 | 42.12 | ↑$0.05 (0.12%) | 42.05 | 42.33 | 38.40K |
| 2025-04-04 | 42.61 | 42.33 | ↓$0.28 (-0.65%) | 42.13 | 42.61 | 84.01K |
| 2025-04-03 | 42.78 | 42.78 | ↑$0.00 (0.00%) | 42.78 | 42.82 | 7.84K |
| 2025-04-02 | 42.88 | 42.90 | ↑$0.02 (0.04%) | 42.88 | 42.90 | 5.42K |
| 2025-04-01 | 42.85 | 42.91 | ↑$0.06 (0.15%) | 42.85 | 42.93 | 10.99K |
| 2025-03-31 | 42.98 | 43.10 | ↑$0.13 (0.29%) | 42.98 | 43.10 | 3.54K |
| 2025-03-28 | 43.02 | 43.02 | ↑$0.00 (0.00%) | 42.97 | 43.02 | 7.11K |
| 2025-03-27 | 42.94 | 43.00 | ↑$0.06 (0.15%) | 42.94 | 43.07 | 142.25K |
| 2025-03-26 | 42.98 | 42.97 | ↓$0.01 (-0.01%) | 42.95 | 42.99 | 1.93K |
| 2025-03-25 | 43.00 | 43.01 | ↑$0.01 (0.01%) | 43.00 | 43.02 | 2.82K |
| 2025-03-24 | 42.98 | 43.02 | ↑$0.04 (0.09%) | 42.98 | 43.02 | 7.18K |
| 2025-03-21 | 42.98 | 43.02 | ↑$0.04 (0.09%) | 42.96 | 43.02 | 2.39K |
| 2025-03-20 | 42.97 | 42.99 | ↑$0.02 (0.05%) | 42.97 | 43.02 | 5.52K |
| 2025-03-19 | 42.88 | 42.96 | ↑$0.08 (0.18%) | 42.88 | 42.96 | 4.04K |
| 2025-03-18 | 42.78 | 42.84 | ↑$0.06 (0.14%) | 42.78 | 42.85 | 5.21K |
| 2025-03-17 | 42.83 | 42.85 | ↑$0.02 (0.05%) | 42.83 | 42.86 | 4.27K |
| 2025-03-14 | 42.80 | 42.82 | ↑$0.02 (0.04%) | 42.80 | 42.85 | 10.88K |
| 2025-03-13 | 42.78 | 42.79 | ↑$0.00 (0.01%) | 42.78 | 42.79 | 6.11K |
| 2025-03-12 | 42.81 | 42.80 | ↓$0.01 (-0.02%) | 42.77 | 42.85 | 11.66K |
| 2025-03-11 | 42.81 | 42.75 | ↓$0.05 (-0.13%) | 42.73 | 42.82 | 65.44K |
| 2025-03-10 | 42.85 | 42.81 | ↓$0.04 (-0.09%) | 42.77 | 42.85 | 11.08K |
| 2025-03-07 | 42.85 | 42.83 | ↓$0.02 (-0.04%) | 42.79 | 42.85 | 11.63K |
Create an account or log in to view more rows.
$EMTL oversold! Buy the dip
$EMTL LOADING UP HERE!
$EMTL let’s go!! Squeeze time
$EMTL bag holders for life club
$EMTL almost time for the running
$EMTL low volume today isn’t necessarily a bad thing
$EMTL buy bitches
$EMTL what happen
$EMTL Bull flag forming?
$EMTL we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.