Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,225.98 +238.52 (+0.36%) CMC Crypto 200
1,406.26 -11.61 (-0.82%)
SPDR DoubleLine Short Duration Total Return Tactical ETF (STOT)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.77 | 46.83 | 46.77 | 46.80 | 46.80 | 17,500 |
| 13 Jun 2024 | 46.85 | 46.85 | 46.82 | 46.83 | 46.83 | 4,600 |
| 12 Jun 2024 | 46.80 | 46.86 | 46.79 | 46.79 | 46.79 | 5,500 |
| 11 Jun 2024 | 46.72 | 46.78 | 46.72 | 46.76 | 46.76 | 5,500 |
| 10 Jun 2024 | 46.76 | 46.76 | 46.70 | 46.72 | 46.72 | 19,700 |
| 07 Jun 2024 | 46.73 | 46.73 | 46.67 | 46.72 | 46.72 | 14,000 |
| 06 Jun 2024 | 46.76 | 46.76 | 46.74 | 46.74 | 46.74 | 7,400 |
| 05 Jun 2024 | 46.72 | 46.77 | 46.72 | 46.75 | 46.75 | 25,600 |
| 04 Jun 2024 | 46.69 | 46.76 | 46.68 | 46.76 | 46.76 | 8,100 |
| 03 Jun 2024 | 46.64 | 46.69 | 46.64 | 46.67 | 46.67 | 16,300 |
| 03 Jun 2024 | 0.201 Dividend | |||||
| 31 May 2024 | 46.81 | 46.86 | 46.81 | 46.85 | 46.64 | 9,400 |
| 30 May 2024 | 46.78 | 46.83 | 46.78 | 46.78 | 46.58 | 13,000 |
| 29 May 2024 | 46.77 | 46.79 | 46.75 | 46.78 | 46.58 | 22,200 |
| 28 May 2024 | 46.81 | 46.82 | 46.76 | 46.78 | 46.58 | 6,200 |
| 24 May 2024 | 46.79 | 46.81 | 46.77 | 46.78 | 46.58 | 13,600 |
| 23 May 2024 | 46.84 | 46.84 | 46.75 | 46.75 | 46.55 | 9,500 |
| 22 May 2024 | 46.81 | 46.81 | 46.77 | 46.79 | 46.59 | 4,000 |
| 21 May 2024 | 46.81 | 46.84 | 46.78 | 46.80 | 46.60 | 6,000 |
| 20 May 2024 | 46.78 | 46.81 | 46.78 | 46.80 | 46.60 | 5,400 |
| 17 May 2024 | 46.85 | 46.85 | 46.79 | 46.81 | 46.61 | 7,000 |
| 16 May 2024 | 46.81 | 46.81 | 46.79 | 46.80 | 46.60 | 9,500 |
| 15 May 2024 | 46.81 | 46.81 | 46.77 | 46.78 | 46.58 | 8,000 |
| 14 May 2024 | 46.79 | 46.79 | 46.71 | 46.72 | 46.52 | 16,200 |
| 13 May 2024 | 46.71 | 46.75 | 46.70 | 46.72 | 46.52 | 27,200 |
| 10 May 2024 | 46.74 | 46.75 | 46.70 | 46.74 | 46.54 | 20,600 |
| 09 May 2024 | 46.69 | 46.73 | 46.69 | 46.69 | 46.49 | 13,800 |
| 08 May 2024 | 46.72 | 46.72 | 46.69 | 46.72 | 46.52 | 5,700 |
| 07 May 2024 | 46.72 | 46.72 | 46.67 | 46.71 | 46.51 | 16,700 |
| 06 May 2024 | 46.70 | 46.73 | 46.66 | 46.69 | 46.49 | 48,000 |
| 03 May 2024 | 46.68 | 46.68 | 46.64 | 46.66 | 46.46 | 7,900 |
| 02 May 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 46.39 | 10,800 |
| 01 May 2024 | 46.49 | 46.54 | 46.48 | 46.52 | 46.32 | 7,900 |
| 01 May 2024 | 0.189 Dividend | |||||
| 30 Apr 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.28 | 136,400 |
| 29 Apr 2024 | 46.71 | 46.71 | 46.70 | 46.71 | 46.32 | 6,600 |
| 26 Apr 2024 | 46.65 | 46.72 | 46.65 | 46.68 | 46.29 | 14,300 |
| 25 Apr 2024 | 46.67 | 46.69 | 46.66 | 46.68 | 46.29 | 10,200 |
| 24 Apr 2024 | 46.71 | 46.74 | 46.68 | 46.71 | 46.32 | 27,900 |
| 23 Apr 2024 | 46.69 | 46.76 | 46.68 | 46.69 | 46.31 | 64,000 |
| 22 Apr 2024 | 46.68 | 46.69 | 46.67 | 46.68 | 46.29 | 19,500 |
| 19 Apr 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.28 | 12,500 |
| 18 Apr 2024 | 46.73 | 46.76 | 46.62 | 46.65 | 46.27 | 545,500 |
| 17 Apr 2024 | 46.72 | 46.77 | 46.71 | 46.77 | 46.38 | 14,400 |
| 16 Apr 2024 | 46.67 | 46.73 | 46.67 | 46.71 | 46.32 | 14,800 |
| 15 Apr 2024 | 46.69 | 46.75 | 46.67 | 46.74 | 46.35 | 23,300 |
| 12 Apr 2024 | 46.74 | 46.76 | 46.72 | 46.72 | 46.33 | 7,700 |
| 11 Apr 2024 | 46.72 | 46.74 | 46.69 | 46.71 | 46.32 | 17,500 |
| 10 Apr 2024 | 46.68 | 46.72 | 46.66 | 46.70 | 46.31 | 21,500 |
| 09 Apr 2024 | 46.81 | 46.82 | 46.78 | 46.81 | 46.42 | 11,800 |
| 08 Apr 2024 | 46.74 | 46.80 | 46.74 | 46.80 | 46.41 | 10,400 |
| 05 Apr 2024 | 46.77 | 46.81 | 46.77 | 46.79 | 46.40 | 6,100 |
| 04 Apr 2024 | 46.81 | 46.83 | 46.79 | 46.80 | 46.41 | 10,400 |
| 03 Apr 2024 | 46.78 | 46.83 | 46.78 | 46.83 | 46.44 | 5,800 |
| 02 Apr 2024 | 46.77 | 46.78 | 46.75 | 46.78 | 46.39 | 15,800 |
| 01 Apr 2024 | 46.85 | 46.85 | 46.75 | 46.79 | 46.40 | 27,600 |
| 01 Apr 2024 | 0.19 Dividend | |||||
| 28 Mar 2024 | 46.99 | 47.00 | 46.98 | 46.99 | 46.41 | 6,000 |
| 27 Mar 2024 | 46.95 | 47.00 | 46.95 | 46.99 | 46.41 | 72,200 |
| 26 Mar 2024 | 46.94 | 47.02 | 46.93 | 46.99 | 46.41 | 24,800 |
| 25 Mar 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 46.38 | 6,700 |
| 22 Mar 2024 | 46.98 | 47.03 | 46.98 | 47.01 | 46.43 | 8,200 |
| 21 Mar 2024 | 47.00 | 47.00 | 46.94 | 46.97 | 46.40 | 14,000 |
| 20 Mar 2024 | 46.89 | 47.00 | 46.89 | 47.00 | 46.42 | 11,500 |
| 19 Mar 2024 | 46.88 | 46.93 | 46.88 | 46.92 | 46.34 | 9,500 |
| 18 Mar 2024 | 46.94 | 46.94 | 46.86 | 46.89 | 46.31 | 7,500 |
| 15 Mar 2024 | 46.86 | 46.91 | 46.86 | 46.89 | 46.31 | 21,800 |
| 14 Mar 2024 | 46.88 | 46.92 | 46.88 | 46.92 | 46.34 | 31,600 |
| 13 Mar 2024 | 46.92 | 46.93 | 46.88 | 46.91 | 46.34 | 15,000 |
| 12 Mar 2024 | 46.91 | 46.93 | 46.88 | 46.92 | 46.34 | 17,600 |
| 11 Mar 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 46.34 | 4,600 |
| 08 Mar 2024 | 46.99 | 46.99 | 46.91 | 46.93 | 46.35 | 13,000 |
| 07 Mar 2024 | 46.92 | 46.93 | 46.87 | 46.93 | 46.35 | 12,800 |
| 06 Mar 2024 | 46.90 | 46.90 | 46.84 | 46.85 | 46.27 | 9,700 |
| 05 Mar 2024 | 46.86 | 46.88 | 46.83 | 46.84 | 46.26 | 9,100 |
| 04 Mar 2024 | 46.80 | 46.83 | 46.78 | 46.83 | 46.25 | 10,800 |
| 01 Mar 2024 | 46.74 | 46.83 | 46.74 | 46.77 | 46.19 | 18,700 |
| 01 Mar 2024 | 0.176 Dividend | |||||
| 29 Feb 2024 | 46.95 | 46.97 | 46.90 | 46.94 | 46.19 | 20,400 |
| 28 Feb 2024 | 46.87 | 46.94 | 46.87 | 46.92 | 46.17 | 5,100 |
| 27 Feb 2024 | 46.90 | 46.93 | 46.86 | 46.89 | 46.14 | 5,600 |
| 26 Feb 2024 | 46.88 | 46.92 | 46.87 | 46.90 | 46.15 | 36,300 |
| 23 Feb 2024 | 46.89 | 46.91 | 46.84 | 46.89 | 46.14 | 17,000 |
| 22 Feb 2024 | 46.84 | 46.87 | 46.81 | 46.84 | 46.09 | 14,100 |
| 21 Feb 2024 | 46.92 | 46.92 | 46.84 | 46.90 | 46.15 | 15,400 |
| 20 Feb 2024 | 46.90 | 46.93 | 46.86 | 46.88 | 46.13 | 29,000 |
| 16 Feb 2024 | 46.85 | 46.89 | 46.82 | 46.89 | 46.14 | 24,400 |
| 15 Feb 2024 | 46.89 | 46.89 | 46.86 | 46.86 | 46.11 | 5,700 |
| 14 Feb 2024 | 46.78 | 46.88 | 46.78 | 46.88 | 46.13 | 9,300 |
| 13 Feb 2024 | 46.82 | 46.84 | 46.79 | 46.81 | 46.06 | 13,400 |
| 12 Feb 2024 | 46.90 | 46.93 | 46.88 | 46.92 | 46.17 | 10,600 |
| 09 Feb 2024 | 46.89 | 46.90 | 46.84 | 46.89 | 46.14 | 6,500 |
| 08 Feb 2024 | 46.89 | 46.90 | 46.86 | 46.86 | 46.11 | 7,600 |
| 07 Feb 2024 | 46.89 | 46.93 | 46.86 | 46.86 | 46.11 | 12,700 |
| 06 Feb 2024 | 46.87 | 46.92 | 46.84 | 46.87 | 46.12 | 15,700 |
| 05 Feb 2024 | 46.83 | 46.85 | 46.81 | 46.81 | 46.06 | 8,000 |
| 02 Feb 2024 | 46.85 | 47.01 | 46.84 | 46.86 | 46.11 | 18,100 |
| 01 Feb 2024 | 46.88 | 46.94 | 46.87 | 46.92 | 46.17 | 122,100 |
| 01 Feb 2024 | 0.195 Dividend | |||||
| 31 Jan 2024 | 47.09 | 47.09 | 47.04 | 47.05 | 46.10 | 28,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.