MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LVLN — State Street SPDR S&P Leveraged Loan ETF
NYSE ArcaState Street SPDR S&P Leveraged Loan ETF
$24.59
-0.01(-0.04%)
- O
- 24.59
- H
- 24.59
- L
- 24.59
- V
- 367.02
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.59
Period Return-1.88%
Period High$25.36
Period Low$24.35
Avg Daily Volume11.0K
Total Trading Days220
LVLN — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.01 | -0.04% | 367 | $24.59 | $24.59 $24.59 |
| Oct 2, 2026 | $24.62 | $24.62 | $24.59 | $24.60 | +$0.01 | +0.02% | 1,885 | $24.61 | $24.59 $24.62 |
| Oct 1, 2026 | $24.68 | $24.68 | $24.54 | $24.59 | $-0.11 | -0.43% | 13,839 | $24.60 | $24.54 $24.68 |
| Sep 30, 2026 | $24.73 | $24.73 | $24.70 | $24.70 | $-0.01 | -0.02% | 458 | $24.72 | $24.70 $24.73 |
| Sep 29, 2026 | $24.73 | $24.73 | $24.68 | $24.70 | $-0.02 | -0.08% | 1,071 | $24.71 | $24.68 $24.73 |
| Sep 28, 2026 | $24.73 | $24.73 | $24.68 | $24.72 | $-0.03 | -0.12% | 3,265 | $24.71 | $24.68 $24.73 |
| Sep 25, 2026 | $24.82 | $24.84 | $24.74 | $24.75 | $-0.07 | -0.29% | 4,489 | $24.78 | $24.74 $24.84 |
| Sep 24, 2026 | $24.78 | $24.82 | $24.78 | $24.82 | $-0.02 | -0.07% | 565 | $24.81 | $24.78 $24.82 |
| Sep 23, 2026 | $24.83 | $24.85 | $24.68 | $24.84 | $-0.06 | -0.24% | 17,014 | $24.83 | $24.68 $24.85 |
| Sep 22, 2026 | $24.85 | $24.94 | $24.85 | $24.90 | +$0.01 | +0.04% | 23,935 | $24.90 | $24.85 $24.94 |
| Sep 21, 2026 | $24.90 | $24.98 | $24.89 | $24.89 | $-0.01 | -0.04% | 9,709 | $24.90 | $24.89 $24.98 |
| Sep 18, 2026 | $24.90 | $24.90 | $24.88 | $24.90 | +$0.03 | +0.10% | 722 | $24.89 | $24.88 $24.90 |
| Sep 17, 2026 | $24.90 | $24.92 | $24.88 | $24.88 | $-0.02 | -0.08% | 2,265 | $24.90 | $24.88 $24.92 |
| Sep 16, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +$0.03 | +0.10% | 93 | $24.86 | $24.90 $24.90 |
| Sep 15, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.02 | +0.08% | 25 | $24.86 | $24.87 $24.87 |
| Sep 14, 2026 | $24.83 | $24.85 | $24.83 | $24.85 | +$0.01 | +0.04% | 722 | $24.85 | $24.83 $24.85 |
| Sep 11, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.03 | +0.12% | 12 | $24.84 | $24.84 $24.84 |
| Sep 10, 2026 | $24.79 | $24.89 | $24.79 | $24.81 | $-0.01 | -0.02% | 13,155 | $24.81 | $24.79 $24.89 |
| Sep 9, 2026 | $24.83 | $24.83 | $24.82 | $24.82 | +$0.02 | +0.06% | 345 | $24.83 | $24.82 $24.83 |
| Sep 8, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.02 | +0.06% | 51 | $24.80 | $24.80 $24.80 |
| Sep 4, 2026 | $24.76 | $24.79 | $24.76 | $24.79 | +$0.03 | +0.10% | 292 | $24.77 | $24.76 $24.79 |
| Sep 3, 2026 | $24.62 | $24.76 | $24.62 | $24.76 | +$0.03 | +0.12% | 979 | $24.73 | $24.62 $24.76 |
| Sep 2, 2026 | $24.68 | $24.73 | $24.68 | $24.73 | +$0.02 | +0.06% | 521 | $24.71 | $24.68 $24.73 |
| Sep 1, 2026 | $24.73 | $24.73 | $24.72 | $24.72 | $-0.17 | -0.66% | 451 | $24.73 | $24.72 $24.73 |
| Aug 31, 2026 | $24.90 | $24.90 | $24.88 | $24.88 | +$0.01 | +0.04% | 400 | $24.90 | $24.88 $24.90 |
| Aug 28, 2026 | $24.89 | $24.91 | $24.87 | $24.87 | $-0.04 | -0.14% | 998 | $24.89 | $24.87 $24.91 |
| Aug 27, 2026 | $24.88 | $24.93 | $24.88 | $24.91 | +$0.02 | +0.08% | 2,687 | $24.90 | $24.88 $24.93 |
| Aug 26, 2026 | $24.90 | $24.90 | $24.89 | $24.89 | +$0.02 | +0.08% | 757 | $24.90 | $24.89 $24.90 |
| Aug 25, 2026 | $24.83 | $24.87 | $24.73 | $24.87 | +$0.05 | +0.20% | 841 | $24.80 | $24.73 $24.87 |
| Aug 24, 2026 | $24.80 | $24.82 | $24.79 | $24.82 | $-0.01 | -0.02% | 5,614 | $24.80 | $24.79 $24.82 |