SSGA Active Trust - SPDR Loomis Sayles Opportunistic Bond ETF (OBND) Historical Stock Data
25.41 ↓0.03 (-0.12%)
As of March 5, 2024, 2:52pm EST.
Historical Data
In the past 30 trading days, OBND is up 0.01% a day on average. There have been 17 days where SSGA Active Trust - SPDR Loomis Sayles Opportunistic Bond ETF closed green and 13 days where OBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 25.41 | 25.41 | ↓$0.01 (-0.03%) | 25.40 | 25.42 | 2.58K |
| 2024-04-17 | 25.45 | 25.44 | ↓$0.02 (-0.08%) | 25.44 | 25.46 | 1.44K |
| 2024-04-16 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.38 | 381 |
| 2024-04-15 | 25.41 | 25.43 | ↑$0.03 (0.11%) | 25.41 | 25.43 | 380 |
| 2024-04-10 | 25.60 | 25.61 | ↑$0.00 (0.02%) | 25.60 | 25.61 | 222 |
| 2024-04-09 | 25.76 | 25.76 | ↓$0.01 (-0.02%) | 25.74 | 25.76 | 308 |
| 2024-04-08 | 25.66 | 25.70 | ↑$0.04 (0.16%) | 25.66 | 25.70 | 105 |
| 2024-04-05 | 25.73 | 25.70 | ↓$0.02 (-0.10%) | 25.70 | 25.73 | 290 |
| 2024-04-04 | 25.78 | 25.77 | ↓$0.02 (-0.06%) | 25.77 | 25.78 | 1.61K |
| 2024-04-03 | 25.68 | 25.76 | ↑$0.08 (0.32%) | 25.68 | 25.77 | 4.68K |
| 2024-04-02 | 25.70 | 25.74 | ↑$0.04 (0.15%) | 25.70 | 25.74 | 1.26K |
| 2024-04-01 | 25.75 | 25.75 | ↓$0.00 (-0.02%) | 25.75 | 25.75 | 320 |
| 2024-03-28 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 136 |
| 2024-03-27 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 2 |
| 2024-03-25 | 25.99 | 25.94 | ↓$0.05 (-0.21%) | 25.94 | 25.99 | 3.15K |
| 2024-03-22 | 25.98 | 25.97 | ↓$0.01 (-0.05%) | 25.97 | 25.98 | 100 |
| 2024-03-21 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.89 | 25.94 | 839 |
| 2024-03-20 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 2 |
| 2024-03-19 | 25.82 | 25.86 | ↑$0.04 (0.15%) | 25.82 | 25.86 | 278 |
| 2024-03-18 | 25.81 | 25.79 | ↓$0.02 (-0.10%) | 25.79 | 25.81 | 317 |
| 2024-03-15 | 25.79 | 25.79 | ↑$0.00 (0.02%) | 25.79 | 25.79 | 100 |
| 2024-03-14 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 19 |
| 2024-03-13 | 25.91 | 25.90 | ↓$0.01 (-0.03%) | 25.90 | 25.91 | 3.93K |
| 2024-03-12 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 2 |
| 2024-03-11 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.92 | 25.92 | 20 |
| 2024-03-08 | 25.97 | 25.93 | ↓$0.04 (-0.15%) | 25.93 | 25.97 | 261 |
| 2024-03-07 | 25.89 | 25.93 | ↑$0.04 (0.14%) | 25.89 | 25.93 | 2.13K |
| 2024-03-06 | 25.89 | 25.87 | ↓$0.02 (-0.08%) | 25.87 | 25.89 | 1.01K |
| 2024-02-23 | 25.84 | 25.87 | ↑$0.03 (0.12%) | 25.84 | 25.87 | 416 |
| 2024-02-09 | 25.89 | 25.88 | ↓$0.01 (-0.04%) | 25.87 | 25.89 | 0.97K |
Create an account or log in to view more rows.
$OBND somebody knows something
$OBND is being added
$OBND Bearish..
$OBND lfg!!! So much movement ! Buy n hodl!
$OBND this is my only green stonk!
I really like this stonk.
$OBND Let’s get it
$OBND HODL
$OBND the best advice has been no stop losses. Would have cost a fortune!!!
$OBND prepare your cash to buy dip
$OBND great sale!!!! Buy buy buy