SPDR® DoubleLine Short Duration Total Return Tactical ETF (STOT) Historical Stock Data
47.22 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STOT is down 0.00% a day on average. There have been 14 days where SPDR® DoubleLine Short Duration Total Return Tactical ETF closed green and 16 days where STOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 47.21 | 47.22 | ↑$0.01 (0.01%) | 47.20 | 47.23 | 30.47K |
| 2025-12-19 | 47.21 | 47.23 | ↑$0.02 (0.03%) | 47.20 | 47.23 | 66.11K |
| 2025-12-18 | 47.23 | 47.22 | ↓$0.01 (-0.02%) | 47.20 | 47.24 | 178.52K |
| 2025-12-17 | 47.35 | 47.40 | ↑$0.05 (0.11%) | 47.34 | 47.40 | 110.64K |
| 2025-12-16 | 47.32 | 47.37 | ↑$0.05 (0.11%) | 47.32 | 47.37 | 11.90K |
| 2025-12-15 | 47.33 | 47.31 | ↓$0.02 (-0.04%) | 47.26 | 47.33 | 43.49K |
| 2025-12-12 | 47.32 | 47.26 | ↓$0.05 (-0.12%) | 47.26 | 47.34 | 24.18K |
| 2025-12-11 | 47.34 | 47.31 | ↓$0.03 (-0.05%) | 47.31 | 47.35 | 515.95K |
| 2025-12-10 | 47.26 | 47.32 | ↑$0.06 (0.13%) | 47.26 | 47.34 | 17.67K |
| 2025-12-09 | 47.33 | 47.29 | ↓$0.04 (-0.07%) | 47.27 | 47.33 | 28.16K |
| 2025-12-08 | 47.33 | 47.30 | ↓$0.03 (-0.06%) | 47.28 | 47.33 | 20.86K |
| 2025-12-05 | 47.36 | 47.33 | ↓$0.03 (-0.06%) | 47.31 | 47.36 | 14.77K |
| 2025-12-04 | 47.34 | 47.34 | ↓$0.01 (-0.01%) | 47.33 | 47.34 | 27.46K |
| 2025-12-03 | 47.33 | 47.35 | ↑$0.02 (0.04%) | 47.33 | 47.36 | 24.30K |
| 2025-12-02 | 47.32 | 47.34 | ↑$0.03 (0.05%) | 47.31 | 47.34 | 8.22K |
| 2025-12-01 | 47.29 | 47.31 | ↑$0.02 (0.04%) | 47.27 | 47.32 | 28.91K |
| 2025-11-28 | 47.53 | 47.51 | ↓$0.02 (-0.04%) | 47.50 | 47.53 | 12.47K |
| 2025-11-26 | 47.50 | 47.52 | ↑$0.01 (0.03%) | 47.50 | 47.52 | 45.47K |
| 2025-11-25 | 47.48 | 47.50 | ↑$0.02 (0.04%) | 47.48 | 47.53 | 34.23K |
| 2025-11-24 | 47.47 | 47.49 | ↑$0.02 (0.04%) | 47.47 | 47.50 | 15.98K |
| 2025-11-21 | 47.47 | 47.47 | ↑$0.00 (0.00%) | 47.46 | 47.48 | 19.68K |
| 2025-11-20 | 47.43 | 47.44 | ↑$0.01 (0.01%) | 47.42 | 47.45 | 21.69K |
| 2025-11-19 | 47.43 | 47.41 | ↓$0.02 (-0.05%) | 47.40 | 47.43 | 13.27K |
| 2025-11-18 | 47.40 | 47.40 | ↓$0.00 (0.00%) | 47.39 | 47.41 | 21.06K |
| 2025-11-17 | 47.39 | 47.36 | ↓$0.03 (-0.06%) | 47.36 | 47.42 | 22.50K |
| 2025-11-14 | 47.38 | 47.37 | ↓$0.01 (-0.02%) | 47.36 | 47.39 | 25.39K |
| 2025-11-13 | 47.38 | 47.37 | ↓$0.01 (-0.02%) | 47.36 | 47.40 | 19.48K |
| 2025-11-12 | 47.38 | 47.37 | ↓$0.02 (-0.04%) | 47.36 | 47.39 | 21.59K |
| 2025-11-11 | 47.41 | 47.41 | ↓$0.00 (-0.01%) | 47.36 | 47.45 | 154.69K |
| 2025-11-10 | 47.36 | 47.38 | ↑$0.02 (0.04%) | 47.36 | 47.39 | 26.85K |
Create an account or log in to view more rows.
$STOT buy buy buy!!
$STOT swing puts
$STOT this market love evrry dips let’s see
$STOT adding next Friday
$STOT recovery hasn’t even started yet.. imo
$STOT Tendie tickets on discount today!!!
$STOT oh my!
$STOT Dumping started...
Get out while you can...
$STOT the end is near
$STOT watch for another rejection up here