MARKET IS OPEN
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%
OBND — State Street Loomis Sayles Opportunistic Bond ETF
Cboe BZXState Street Loomis Sayles Opportunistic Bond ETF
$24.66
-0.02(-0.09%)
- O
- 24.67
- H
- 24.67
- L
- 24.66
- V
- 1.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.66
Period Return-3.12%
Period High$26.48
Period Low$24.64
Avg Daily Volume9.8K
Total Trading Days365
OBND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.67 | $24.67 | $24.66 | $24.66 | $-0.02 | -0.09% | 1,060 | $24.66 | $24.66 $24.67 |
| Oct 2, 2026 | $24.74 | $24.74 | $24.68 | $24.68 | $-0.02 | -0.08% | 3,149 | $24.71 | $24.68 $24.74 |
| Oct 1, 2026 | $24.64 | $24.71 | $24.64 | $24.70 | $-0.13 | -0.52% | 5,302 | $24.68 | $24.64 $24.71 |
| Sep 30, 2026 | $24.83 | $24.84 | $24.83 | $24.83 | $-0.03 | -0.11% | 2,499 | $24.84 | $24.83 $24.84 |
| Sep 29, 2026 | $24.90 | $24.90 | $24.83 | $24.86 | +$0.01 | +0.04% | 1,623 | $24.86 | $24.83 $24.90 |
| Sep 28, 2026 | $24.89 | $24.90 | $24.83 | $24.85 | $-0.13 | -0.50% | 17,441 | $24.87 | $24.83 $24.90 |
| Sep 25, 2026 | $24.99 | $25.01 | $24.96 | $24.98 | +$0.00 | +0.00% | 8,306 | $24.99 | $24.96 $25.01 |
| Sep 24, 2026 | $25.04 | $25.05 | $24.97 | $24.98 | $-0.10 | -0.40% | 3,613 | $25.01 | $24.97 $25.05 |
| Sep 23, 2026 | $25.21 | $25.21 | $25.05 | $25.08 | $-0.16 | -0.64% | 9,032 | $25.08 | $25.05 $25.21 |
| Sep 22, 2026 | $25.25 | $25.25 | $25.22 | $25.24 | +$0.00 | +0.01% | 4,371 | $25.23 | $25.22 $25.25 |
| Sep 21, 2026 | $25.22 | $25.24 | $25.22 | $25.24 | +$0.06 | +0.24% | 3,003 | $25.24 | $25.22 $25.24 |
| Sep 18, 2026 | $25.20 | $25.20 | $25.17 | $25.18 | $-0.07 | -0.28% | 2,012 | $25.17 | $25.17 $25.20 |
| Sep 17, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +$0.09 | +0.36% | 3,650 | $25.24 | $25.24 $25.25 |
| Sep 16, 2026 | $25.24 | $25.24 | $25.16 | $25.16 | +$0.01 | +0.04% | 6,963 | $25.21 | $25.16 $25.24 |
| Sep 15, 2026 | $25.16 | $25.16 | $25.15 | $25.15 | $-0.02 | -0.08% | 226 | $25.15 | $25.15 $25.16 |
| Sep 14, 2026 | $25.16 | $25.20 | $25.16 | $25.17 | $-0.01 | -0.04% | 1,810 | $25.18 | $25.16 $25.20 |
| Sep 11, 2026 | $25.25 | $25.25 | $25.17 | $25.18 | $-0.03 | -0.11% | 14,578 | $25.24 | $25.17 $25.25 |
| Sep 10, 2026 | $25.24 | $25.24 | $25.20 | $25.20 | $-0.12 | -0.48% | 3,022 | $25.22 | $25.20 $25.24 |
| Sep 9, 2026 | $25.37 | $25.37 | $25.32 | $25.33 | $-0.05 | -0.20% | 8,458 | $25.34 | $25.32 $25.37 |
| Sep 8, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | $-0.01 | -0.04% | 873 | $25.40 | $25.38 $25.38 |
| Sep 4, 2026 | $25.38 | $25.39 | $25.38 | $25.39 | +$0.01 | +0.04% | 2,235 | $25.39 | $25.38 $25.39 |
| Sep 3, 2026 | $25.38 | $25.38 | $25.37 | $25.38 | +$0.04 | +0.14% | 1,648 | $25.38 | $25.37 $25.38 |
| Sep 2, 2026 | $25.34 | $25.34 | $25.33 | $25.34 | +$0.03 | +0.12% | 4,658 | $25.34 | $25.33 $25.34 |
| Sep 1, 2026 | $25.33 | $25.36 | $25.30 | $25.31 | $-0.17 | -0.69% | 2,722 | $25.31 | $25.30 $25.36 |
| Aug 31, 2026 | $25.49 | $25.49 | $25.47 | $25.49 | $-0.03 | -0.12% | 1,036 | $25.49 | $25.47 $25.49 |
| Aug 28, 2026 | $25.53 | $25.53 | $25.52 | $25.52 | $-0.05 | -0.20% | 496 | $25.55 | $25.52 $25.53 |
| Aug 27, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +$0.04 | +0.17% | 497 | $25.56 | $25.57 $25.57 |
| Aug 26, 2026 | $25.54 | $25.54 | $25.51 | $25.52 | $-0.05 | -0.19% | 3,198 | $25.53 | $25.51 $25.54 |
| Aug 25, 2026 | $25.53 | $25.57 | $25.52 | $25.57 | +$0.13 | +0.52% | 2,415 | $25.54 | $25.52 $25.57 |
| Aug 24, 2026 | $25.39 | $25.44 | $25.29 | $25.44 | +$0.11 | +0.43% | 989,812 | $25.36 | $25.29 $25.44 |