Get the Stockscreener App
47.05
0.03%
-0.015
SPDR DoubleLine Short Duration Total Return Tactical ETF Stock (STOT) Price History
The historical daily chart and data for SPDR DoubleLine Short Duration Total Return Tactical ETF stock (STOT), show that the latest closing stock price as of May 26, 2026, is $47.05.
- SPDR DoubleLine Short Duration Total Return Tactical ETF all-time high stock price is $50.59, occurred on September 26, 2016.
- The lowest SPDR DoubleLine Short Duration Total Return Tactical ETF stock price recorded was $44.36 on April 07, 2021. Since then, SPDR DoubleLine Short Duration Total Return Tactical ETF's stock price has risen over 6.05% to $47.05 now.
- The 52-week high stock price for STOT is $47.55, representing a 1.07% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for STOT is $46.91, indicating a -0.29% decrease from the current share price, occurred on May 19, 2026.
- The closing price of SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT) stock in the beginning of 2025 was $49.04. The stock closed the year at $46.09, a loss of over -6.03% for the year.
The table below shows more information about STOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $47.08 | $47.04 | $0.035 | 44,745.0 | -0.03% |
| May 22, 2026 | $47.23 | $46.99 | $0.2399 | 109,062.0 | +0.13% |
| May 21, 2026 | $47.01 | $46.95 | $0.06 | 88,865.0 | +0.00% |
| May 20, 2026 | $47.02 | $46.93 | $0.0845 | 54,456.0 | +0.15% |
| May 19, 2026 | $46.96 | $46.91 | $0.05 | 111,945.0 | -0.06% |
| May 18, 2026 | $46.98 | $46.93 | $0.05 | 89,128.0 | +0.06% |
| May 15, 2026 | $47.01 | $46.93 | $0.08 | 142,862.0 | -0.13% |
| May 14, 2026 | $47.05 | $46.99 | $0.06 | 93,331.0 | -0.02% |
| May 13, 2026 | $47.05 | $47.00 | $0.0499 | 142,328.0 | -0.06% |
| May 12, 2026 | $47.06 | $47.00 | $0.06 | 139,173.0 | -0.03% |
| May 11, 2026 | $47.08 | $47.01 | $0.07 | 269,831.0 | -0.05% |
| May 08, 2026 | $47.09 | $47.06 | $0.03 | 56,002.0 | +0.04% |
| May 07, 2026 | $47.11 | $47.04 | $0.07 | 327,055.0 | -0.06% |
| May 06, 2026 | $47.15 | $46.99 | $0.16 | 138,281.0 | +0.11% |
| May 05, 2026 | $47.04 | $47.01 | $0.03 | 76,603.0 | +0.05% |
| May 04, 2026 | $47.03 | $46.98 | $0.045 | 44,857.0 | -0.05% |
| May 01, 2026 | $47.06 | $47.02 | $0.035 | 20,263.0 | -0.33% |
| Apr 30, 2026 | $47.19 | $47.17 | $0.0199 | 236,772.0 | +0.05% |
| Apr 29, 2026 | $47.18 | $47.15 | $0.032 | 41,526.0 | -0.08% |
| Apr 28, 2026 | $47.21 | $47.19 | $0.0199 | 119,730.0 | -0.04% |
SPDR DoubleLine Short Duration Total Return Tactical ETF Stock (STOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SPDR DoubleLine Short Duration Total Return Tactical ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR DoubleLine Short Duration Total Return Tactical ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
SPDR DoubleLine Short Duration Total Return Tactical ETF Stock (STOT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $47.23 | $46.91 | $0.3199 | 1,993,532.0 | -0.30% |
| Apr, 2026 | $47.25 | $46.94 | $0.31 | 1,481,855.0 | +0.12% |
| Mar, 2026 | $47.43 | $46.99 | $0.44 | 2,227,634.0 | -0.83% |
| Feb, 2026 | $47.55 | $47.24 | $0.31 | 775,905.0 | +0.16% |
| Jan, 2026 | $47.45 | $47.27 | $0.1783 | 628,262.0 | +0.35% |
SPDR DoubleLine Short Duration Total Return Tactical ETF Stock (STOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.40 | $47.16 | $0.24 | 1,292,580.0 | -0.44% |
| Nov, 2025 | $47.53 | $47.30 | $0.23 | 548,963.0 | +0.13% |
| Oct, 2025 | $47.55 | $47.21 | $0.3368 | 794,089.0 | +0.14% |
| Sep, 2025 | $47.49 | $47.25 | $0.2393 | 775,458.0 | -0.16% |
| Aug, 2025 | $47.47 | $47.16 | $0.305 | 453,811.0 | +0.42% |
| Jul, 2025 | $47.27 | $47.09 | $0.1749 | 963,520.0 | -0.19% |
| Jun, 2025 | $47.36 | $46.98 | $0.38 | 719,291.0 | +0.26% |
| May, 2025 | $47.37 | $46.75 | $0.62 | 806,927.0 | +0.22% |
| Apr, 2025 | $47.72 | $46.70 | $1.02 | 1,352,213.0 | -0.28% |
| Mar, 2025 | $47.26 | $46.95 | $0.31 | 476,950.0 | +0.06% |
| Feb, 2025 | $47.22 | $46.73 | $0.49 | 1,230,850.0 | +0.51% |
| Jan, 2025 | $47.10 | $46.69 | $0.4099 | 665,044.0 | +0.26% |
SPDR DoubleLine Short Duration Total Return Tactical ETF Stock (STOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.21 | $46.69 | $0.52 | 532,117.0 | -0.75% |
| Nov, 2024 | $47.21 | $46.80 | $0.41 | 627,020.0 | +0.25% |
| Oct, 2024 | $47.41 | $46.99 | $0.4277 | 463,463.0 | -0.85% |
| Sep, 2024 | $47.53 | $47.24 | $0.29 | 643,141.0 | +0.04% |
| Aug, 2024 | $47.55 | $47.07 | $0.4795 | 389,344.0 | +0.38% |
| Jul, 2024 | $47.27 | $46.60 | $0.67 | 477,959.0 | +0.90% |
| Jun, 2024 | $46.92 | $46.64 | $0.2799 | 304,915.0 | +0.01% |
| May, 2024 | $46.86 | $46.48 | $0.38 | 288,369.0 | +0.38% |
| Apr, 2024 | $46.85 | $46.62 | $0.23 | 1,023,773.0 | -0.68% |
| Mar, 2024 | $47.03 | $46.74 | $0.29 | 325,016.0 | +0.11% |
| Feb, 2024 | $47.01 | $46.78 | $0.225 | 396,750.0 | -0.23% |
| Jan, 2024 | $47.09 | $46.69 | $0.40 | 416,145.0 | +0.45% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):