MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STOT — State Street DoubleLine Short Duration Total Return Tactical ETF
Cboe BZXState Street DoubleLine Short Duration Total Return Tactical ETF
$46.22
+0.03(+0.06%)
- O
- 46.19
- H
- 46.23
- L
- 46.18
- V
- 38.46K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.22
Period Return-2%
Period High$47.72
Period Low$46.07
Avg Daily Volume54.3K
Total Trading Days365
STOT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.19 | $46.23 | $46.18 | $46.22 | +$0.03 | +0.06% | 38,458 | $46.22 | $46.18 $46.23 |
| Oct 6, 2026 | $46.18 | $46.23 | $46.18 | $46.19 | +$0.03 | +0.07% | 31,910 | $46.20 | $46.18 $46.23 |
| Oct 5, 2026 | $46.13 | $46.18 | $46.11 | $46.16 | +$0.04 | +0.09% | 37,641 | $46.15 | $46.11 $46.18 |
| Oct 2, 2026 | $46.22 | $46.22 | $46.12 | $46.12 | $-0.04 | -0.09% | 35,712 | $46.15 | $46.12 $46.22 |
| Oct 1, 2026 | $46.14 | $46.30 | $46.07 | $46.16 | $-0.18 | -0.39% | 127,473 | $46.19 | $46.07 $46.30 |
| Sep 30, 2026 | $46.32 | $46.35 | $46.29 | $46.34 | +$0.03 | +0.06% | 336,088 | $46.34 | $46.29 $46.35 |
| Sep 29, 2026 | $46.29 | $46.32 | $46.24 | $46.31 | $-0.02 | -0.04% | 70,171 | $46.27 | $46.24 $46.32 |
| Sep 28, 2026 | $46.32 | $46.39 | $46.32 | $46.33 | $-0.04 | -0.09% | 48,052 | $46.34 | $46.32 $46.39 |
| Sep 25, 2026 | $46.37 | $46.40 | $46.33 | $46.37 | +$0.02 | +0.05% | 47,968 | $46.35 | $46.33 $46.40 |
| Sep 24, 2026 | $46.40 | $46.42 | $46.35 | $46.35 | $-0.04 | -0.09% | 34,830 | $46.38 | $46.35 $46.42 |
| Sep 23, 2026 | $46.49 | $46.49 | $46.38 | $46.39 | $-0.11 | -0.24% | 70,336 | $46.40 | $46.38 $46.49 |
| Sep 22, 2026 | $46.51 | $46.54 | $46.50 | $46.50 | +$0.00 | +0.00% | 65,185 | $46.50 | $46.50 $46.54 |
| Sep 21, 2026 | $46.50 | $46.52 | $46.48 | $46.50 | +$0.01 | +0.02% | 43,431 | $46.49 | $46.48 $46.52 |
| Sep 18, 2026 | $46.50 | $46.50 | $46.43 | $46.49 | $-0.05 | -0.11% | 37,409 | $46.48 | $46.43 $46.50 |
| Sep 17, 2026 | $46.53 | $46.54 | $46.42 | $46.54 | +$0.05 | +0.10% | 105,198 | $46.52 | $46.42 $46.54 |
| Sep 16, 2026 | $46.53 | $46.55 | $46.50 | $46.50 | $-0.02 | -0.04% | 54,365 | $46.60 | $46.50 $46.55 |
| Sep 15, 2026 | $46.52 | $46.53 | $46.50 | $46.52 | $-0.01 | -0.02% | 28,445 | $46.52 | $46.50 $46.53 |
| Sep 14, 2026 | $46.52 | $46.57 | $46.48 | $46.53 | $-0.03 | -0.05% | 457,884 | $46.49 | $46.48 $46.57 |
| Sep 11, 2026 | $46.59 | $46.59 | $46.54 | $46.55 | $-0.03 | -0.07% | 75,278 | $46.56 | $46.54 $46.59 |
| Sep 10, 2026 | $46.61 | $46.65 | $46.58 | $46.58 | $-0.07 | -0.15% | 109,331 | $46.60 | $46.58 $46.65 |
| Sep 9, 2026 | $46.66 | $46.67 | $46.64 | $46.65 | $-0.03 | -0.05% | 83,751 | $46.65 | $46.64 $46.67 |
| Sep 8, 2026 | $46.70 | $46.70 | $46.65 | $46.68 | +$0.00 | +0.00% | 58,754 | $46.68 | $46.65 $46.70 |
| Sep 4, 2026 | $46.69 | $46.70 | $46.67 | $46.68 | $-0.01 | -0.01% | 30,163 | $46.68 | $46.67 $46.70 |
| Sep 3, 2026 | $46.69 | $46.70 | $46.67 | $46.68 | +$0.02 | +0.04% | 37,830 | $46.69 | $46.67 $46.70 |
| Sep 2, 2026 | $46.65 | $46.66 | $46.64 | $46.66 | +$0.01 | +0.03% | 37,381 | $46.65 | $46.64 $46.66 |
| Sep 1, 2026 | $46.66 | $46.68 | $46.64 | $46.65 | $-0.19 | -0.42% | 33,237 | $46.66 | $46.64 $46.68 |
| Aug 31, 2026 | $46.84 | $46.92 | $46.83 | $46.84 | $-0.01 | -0.01% | 43,490 | $46.85 | $46.83 $46.92 |
| Aug 28, 2026 | $46.90 | $46.92 | $46.84 | $46.85 | $-0.05 | -0.11% | 28,047 | $46.86 | $46.84 $46.92 |
| Aug 27, 2026 | $46.92 | $46.92 | $46.85 | $46.90 | $-0.02 | -0.03% | 38,867 | $46.90 | $46.85 $46.92 |
| Aug 26, 2026 | $46.89 | $46.92 | $46.88 | $46.91 | +$0.00 | +0.00% | 30,696 | $46.89 | $46.88 $46.92 |