SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) Exchange: BATS

Data as of March 29, 2024

$26.01 ($0.06) 0.25%

SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF - Daily Information
Click for more stock information on SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF .
Daily Information Data
Date March 29, 2024
Open $26.01
Previous Close $26.01
High $26.01
Low $26.01
Adjusted Open $26.01
Previous Adjusted Close $26.01
Adjusted High $26.01
Adjusted Low $26.01

About SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)

Loomis, Sayles & Company, L.P. (the “Sub-Adviser”) actively manages the Fund's assets utilizing a “multi-asset credit strategy” that seeks to capture credit risk premiums in markets that it believes can offer strong risk-adjusted return potential over a full market cycle. Under normal circumstances, the Sub-Adviser will invest at least 80% of the Fund's net assets (plus the amount of borrowings for investment purposes), directly, or indirectly through underlying exchanged-traded funds (“ETFs”), in debt obligations. Debt obligations in which the Fund principally invests include securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; inflation protected public obligations of the U.S. Treasury; securitized credit securities, such as agency and non-agency residential mortgage-backed securities, agency and non-agency commercial mortgage-backed securities, agency and non-agency asset-backed securities and collateralized debt obligations (including collateralized loan obligations) (“Securitized Credit Securities”); debt obligations issued by domestic or foreign private sector entities, including issuers located in emerging markets; debt obligations issued by foreign governments and their agencies and instrumentalities, including issuers located in emerging markets; debt obligations issued by supranational entities; debt securities issued pursuant to Rule 144A or Regulation S under the Securities Act of 1933; structured notes; and bank loans (primarily senior loans). Such debt obligations may be issued at fixed, variable, floating, adjustable or zero coupon rates. The Fund may also invest in  hybrid securities that combine debt and equity characteristics, such as preferred securities, convertible preferred securities and contingent convertible securities (“CoCos”). The Fund may also enter into repurchase agreements and reverse repurchase agreements. The Fund may invest up to 10% of its assets in non-U.S. dollar-denominated debt obligations and any such debt obligations will be hedged back to the U.S. dollar.  The Fund may also invest in derivatives including: futures and forward contracts; swaps (including credit default swaps, total return swaps, interest rate swaps, and index swaps); options and swaptions; interest rate caps, floors and collars; warrants and other rights; and contracts for differences. Such derivatives may include those derivatives where the underlying assets are based on one or more securities, indices, currencies, interest rates and loans, and may be deliverable or non-deliverable. The Fund may conduct foreign currency transactions on a spot or forward basis. The Fund may use derivatives to hedge the Fund's portfolio (e.g., to hedge against currency fluctuations), as well as for investment purposes (e.g., to gain exposure to certain issuers or markets). The Fund may also invest in ETFs registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (including ETFs advised by SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”)) to gain exposure to certain asset classes and/or securities.  The Fund may invest in debt obligations of any credit quality and may invest up to 100% of its net assets in debt instruments that are rated below investment grade or are unrated but determined by the Sub-Adviser to be of comparable quality (commonly known as “high-yield” investments or “junk” bonds). The Fund may invest up to 60% of its net assets in bank loans and may invest up to 25% of its net assets in Securitized Credit Securities. While the Fund looks to the underlying borrower of a bank loan, rather than the bank originating the loan, for purposes of determining the industry concentration of investments, it is possible that under a different interpretation the Fund may be deemed to concentrate its investments in the financial services industries.  The Sub-Adviser monitors the duration of the securities held by the Fund to seek to mitigate exposure to interest rate risk. Under normal circumstances, the Sub-Adviser seeks to maintain an investment portfolio with a weighted average effective duration of 0 to 7 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.  The Sub-Adviser determines asset class allocation by evaluating the current stage of the credit cycle and the attractiveness of the various asset classes. Such evaluation features macroeconomic, asset class and industry analysis driven by real-time market data, economic releases, and trading patterns, coupled with the Sub-Adviser's quantitative economic and market cycle identifying models. In selecting securities for the Fund within a specific asset class, the Sub-Adviser utilizes a security-specific valuation framework driven by the portfolio management team's daily interaction with the Sub-Adviser's sector teams integrating quantitative analysis with the Sub-Adviser's internal fundamental research.  The Sub-Adviser uses a comprehensive risk controlled approach in managing the Fund's investments to seek to control the principal risk components of the fixed income markets. The decision to sell or adjust positions is driven by the relative value of the security, spread, and risk-adjusted return expectations versus current levels. The Sub-Adviser typically sells a security (i) when it is no longer consistent with the Sub-Adviser's view of market trends; (ii) when it is no longer attractive on a relative value basis, given any inherent risks; or (iii) to control for risk. 

Historical Stock Data for SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND)

Date Open High Low Close Adj.Close Volume
2024-03-27 $26.01 $26.01 $26.01 $26.01 $26.01 2
2024-03-26 $25.94 $25.94 $25.94 $25.94 $25.94 3,152
2024-03-25 $25.99 $25.99 $25.94 $25.94 $25.94 3,152
2024-03-22 $25.98 $25.98 $25.97 $25.97 $25.97 100
2024-03-21 $25.92 $25.94 $25.89 $25.92 $25.92 839
2024-03-20 $25.88 $25.88 $25.88 $25.88 $25.88 2
2024-03-19 $25.82 $25.86 $25.82 $25.86 $25.86 278
2024-03-18 $25.81 $25.81 $25.79 $25.79 $25.79 317
2024-03-15 $25.79 $25.79 $25.79 $25.79 $25.79 100
2024-03-14 $25.80 $25.80 $25.80 $25.80 $25.80 19
2024-03-13 $25.91 $25.91 $25.90 $25.90 $25.90 3,930
2024-03-12 $25.90 $25.90 $25.90 $25.90 $25.90 2
2024-03-11 $25.92 $25.92 $25.92 $25.92 $25.92 20
2024-03-08 $25.97 $25.97 $25.93 $25.93 $25.93 261
2024-03-07 $25.89 $25.93 $25.89 $25.93 $25.93 2,128
2024-03-06 $25.89 $25.89 $25.87 $25.87 $25.87 1,005
2024-03-05 $25.88 $25.88 $25.84 $25.86 $25.86 5,079
2024-03-04 $25.78 $25.78 $25.78 $25.78 $25.78 0
2024-03-01 $25.79 $25.79 $25.79 $25.79 $25.79 4,004
2024-02-29 $25.90 $25.91 $25.88 $25.88 $25.73 4,004
2024-02-28 $25.85 $25.85 $25.85 $25.85 $25.70 0
2024-02-27 $25.82 $25.82 $25.82 $25.82 $25.68 42
2024-02-26 $25.85 $25.85 $25.85 $25.85 $25.70 42
2024-02-23 $25.84 $25.87 $25.84 $25.87 $25.72 416
2024-02-22 $25.83 $25.83 $25.83 $25.83 $25.68 50
2024-02-21 $25.83 $25.83 $25.79 $25.79 $25.64 440
2024-02-20 $25.82 $25.82 $25.82 $25.82 $25.67 0
2024-02-16 $25.79 $25.79 $25.79 $25.79 $25.79 0
2024-02-15 $25.84 $25.84 $25.84 $25.84 $25.84 205
2024-02-14 $25.81 $25.81 $25.78 $25.78 $25.78 205
2024-02-13 $25.76 $25.76 $25.73 $25.73 $25.73 385
2024-02-12 $25.85 $25.90 $25.85 $25.90 $25.90 2,161
2024-02-09 $25.89 $25.89 $25.87 $25.88 $25.88 965
2024-02-08 $25.89 $25.89 $25.89 $25.89 $25.89 176
2024-02-07 $25.92 $25.92 $25.92 $25.92 $25.92 44
2024-02-06 $25.94 $25.94 $25.94 $25.94 $25.94 1
2024-02-05 $25.89 $25.91 $25.86 $25.88 $25.88 4,241
2024-02-02 $26.01 $26.01 $25.99 $25.99 $25.99 332
2024-02-01 $26.13 $26.13 $26.13 $26.13 $26.13 1
2024-01-31 $26.16 $26.16 $26.16 $26.16 $26.03 154
2024-01-30 $26.11 $26.11 $26.11 $26.11 $25.98 23
2024-01-29 $26.07 $26.11 $26.05 $26.11 $25.97 845
2024-01-26 $26.04 $26.04 $26.04 $26.04 $25.91 2
2024-01-25 $26.00 $26.04 $26.00 $26.04 $25.90 1,500
2024-01-24 $25.93 $25.95 $25.93 $25.94 $25.81 4,091
2024-01-23 $25.97 $26.01 $25.97 $26.01 $25.88 2,712
2024-01-22 $26.05 $26.05 $26.04 $26.04 $25.91 1,869
2024-01-19 $25.89 $25.96 $25.89 $25.96 $25.82 2,009
2024-01-18 $25.96 $25.96 $25.96 $25.96 $25.82 123
2024-01-17 $25.95 $25.97 $25.95 $25.97 $25.83 250
2024-01-16 $26.09 $26.09 $26.04 $26.04 $25.90 1,358
2024-01-12 $26.15 $26.15 $26.15 $26.15 $26.15 31
2024-01-11 $26.12 $26.12 $26.12 $26.12 $26.12 7
2024-01-10 $26.04 $26.04 $26.04 $26.04 $26.04 131
2024-01-09 $26.03 $26.03 $26.03 $26.03 $26.03 203
2024-01-08 $26.01 $26.01 $25.98 $26.01 $26.01 378
2024-01-05 $25.98 $25.98 $25.96 $25.96 $25.96 201
2024-01-04 $25.98 $25.98 $25.98 $25.98 $25.98 573
2024-01-03 $26.00 $26.04 $26.00 $26.04 $26.04 573
2024-01-02 $26.07 $26.08 $26.05 $26.06 $26.06 1,786
2023-12-29 $26.17 $26.17 $26.17 $26.17 $26.17 21
2023-12-28 $26.19 $26.19 $26.19 $26.19 $26.19 21
2023-12-27 $26.18 $26.24 $26.14 $26.23 $26.23 10,557
2023-12-26 $26.13 $26.13 $26.08 $26.13 $26.13 323
2023-12-22 $26.10 $26.10 $26.10 $26.10 $26.10 46
2023-12-21 $26.12 $26.12 $26.10 $26.10 $26.10 173
2023-12-20 $26.03 $26.10 $26.03 $26.10 $26.10 3,515
2023-12-19 $26.02 $26.02 $26.02 $26.02 $26.02 14
2023-12-18 $25.97 $25.97 $25.97 $25.97 $25.97 14
2023-12-15 $26.20 $26.20 $26.16 $26.16 $26.01 1,087
2023-12-14 $26.16 $26.16 $26.16 $26.16 $26.01 63
2023-12-13 $25.70 $25.91 $25.70 $25.91 $25.76 2,251
2023-12-12 $25.66 $25.66 $25.66 $25.66 $25.66 150
2023-12-11 $25.61 $25.61 $25.61 $25.61 $25.61 150
2023-12-08 $25.67 $25.67 $25.62 $25.62 $25.62 217
2023-12-07 $25.69 $25.71 $25.69 $25.69 $25.69 1,822
2023-12-06 $25.69 $25.69 $25.69 $25.69 $25.69 3,154
2023-12-05 $25.59 $25.65 $25.59 $25.63 $25.63 3,154
2023-12-04 $25.51 $25.51 $25.48 $25.51 $25.51 450
2023-12-01 $25.55 $25.55 $25.55 $25.55 $25.55 3
2023-11-30 $25.55 $25.55 $25.52 $25.52 $25.38 2,071
2023-11-29 $25.55 $25.59 $25.55 $25.59 $25.44 201
2023-11-28 $25.44 $25.45 $25.42 $25.45 $25.31 1,434
2023-11-27 $25.29 $25.38 $25.29 $25.38 $25.38 3,808
2023-11-24 $25.29 $25.29 $25.29 $25.29 $25.29 100
2023-11-22 $25.33 $25.33 $25.33 $25.33 $25.33 33
2023-11-21 $25.30 $25.30 $25.30 $25.30 $25.30 1
2023-11-20 $25.29 $25.29 $25.29 $25.29 $25.29 1
2023-11-17 $25.24 $25.24 $25.24 $25.24 $25.24 31
2023-11-16 $25.22 $25.22 $25.22 $25.22 $25.22 7
2023-11-15 $25.12 $25.12 $25.10 $25.10 $25.10 1,890
2023-11-14 $25.19 $25.19 $25.19 $25.19 $25.19 100
2023-11-13 $24.96 $24.96 $24.96 $24.96 $24.96 100
2023-11-10 $24.95 $24.95 $24.95 $24.95 $24.95 28
2023-11-09 $24.90 $24.90 $24.90 $24.90 $24.90 28
2023-11-08 $25.03 $25.03 $25.03 $25.03 $25.03 150
2023-11-07 $24.99 $24.99 $24.99 $24.99 $24.99 1
2023-11-06 $24.91 $24.91 $24.91 $24.91 $24.91 0
2023-11-03 $25.05 $25.05 $24.98 $24.99 $24.99 3,390
2023-11-02 $24.84 $24.84 $24.84 $24.84 $24.84 5
2023-11-01 $24.69 $24.69 $24.69 $24.69 $24.69 1
2023-10-31 $24.67 $24.67 $24.67 $24.67 $24.54 1
2023-10-30 $24.67 $24.68 $24.67 $24.68 $24.55 201
2023-10-27 $24.70 $24.70 $24.69 $24.69 $24.69 1,229
2023-10-26 $24.69 $24.69 $24.69 $24.69 $24.69 1,699
2023-10-25 $24.67 $24.67 $24.60 $24.60 $24.60 1,699
2023-10-24 $24.73 $24.73 $24.73 $24.73 $24.73 83
2023-10-23 $24.69 $24.69 $24.69 $24.69 $24.69 1
2023-10-20 $24.61 $24.61 $24.61 $24.61 $24.61 174
2023-10-19 $24.63 $24.63 $24.57 $24.57 $24.57 174
2023-10-18 $24.62 $24.62 $24.62 $24.62 $24.62 5
2023-10-17 $24.71 $24.71 $24.71 $24.71 $24.71 5
2023-10-16 $24.83 $24.83 $24.83 $24.83 $24.83 0
2023-10-13 $24.85 $24.87 $24.85 $24.87 $24.87 5,325
2023-10-12 $24.88 $24.88 $24.85 $24.85 $24.85 200
2023-10-11 $24.93 $24.93 $24.93 $24.93 $24.93 3
2023-10-10 $24.88 $24.88 $24.88 $24.88 $24.88 86
2023-10-09 $24.86 $24.86 $24.86 $24.86 $24.86 86
2023-10-06 $24.71 $24.71 $24.71 $24.71 $24.71 91
2023-10-05 $24.76 $24.76 $24.76 $24.76 $24.76 1
2023-10-04 $24.77 $24.78 $24.71 $24.75 $24.75 3,041
2023-10-03 $24.72 $24.72 $24.67 $24.67 $24.67 1,258
2023-10-02 $24.83 $24.83 $24.83 $24.83 $24.83 15
2023-09-29 $25.06 $25.06 $25.06 $25.06 $24.94 1
2023-09-28 $25.06 $25.06 $25.06 $25.06 $24.94 2
2023-09-27 $25.03 $25.03 $25.03 $25.03 $24.90 7
2023-09-26 $25.12 $25.12 $25.08 $25.08 $24.95 1,696
2023-09-25 $25.12 $25.12 $25.12 $25.12 $24.99 295
2023-09-22 $25.21 $25.21 $25.21 $25.21 $25.08 7
2023-09-21 $25.16 $25.16 $25.16 $25.16 $25.03 7
2023-09-20 $25.30 $25.30 $25.27 $25.27 $25.14 300
2023-09-19 $25.32 $25.32 $25.29 $25.29 $25.29 2,220
2023-09-18 $25.31 $25.31 $25.29 $25.31 $25.31 6,253
2023-09-15 $25.32 $25.32 $25.30 $25.30 $25.30 4,711
2023-09-14 $25.35 $25.36 $25.33 $25.33 $25.33 22,913
2023-09-13 $25.33 $25.33 $25.33 $25.33 $25.33 2,413
2023-09-12 $25.31 $25.31 $25.31 $25.31 $25.31 378
2023-09-11 $25.28 $25.29 $25.28 $25.29 $25.29 378
2023-09-08 $25.33 $25.37 $25.31 $25.31 $25.31 212,470
2023-09-07 $25.25 $25.25 $25.25 $25.25 $25.25 50
2023-09-06 $25.24 $25.24 $25.19 $25.19 $25.19 2,836
2023-09-05 $25.27 $25.27 $25.25 $25.25 $25.25 102
2023-09-01 $25.28 $25.32 $25.28 $25.32 $25.32 102
2023-08-31 $25.52 $25.52 $25.52 $25.52 $25.39 3
2023-08-30 $25.48 $25.48 $25.48 $25.48 $25.35 3
2023-08-29 $25.46 $25.46 $25.46 $25.46 $25.46 0
2023-08-28 $25.36 $25.36 $25.36 $25.36 $25.36 0
2023-08-25 $25.33 $25.33 $25.33 $25.33 $25.33 200
2023-08-24 $25.33 $25.33 $25.33 $25.33 $25.33 1
2023-08-23 $25.35 $25.35 $25.35 $25.35 $25.35 1
2023-08-22 $25.22 $25.22 $25.21 $25.21 $25.21 8,551
2023-08-21 $25.19 $25.19 $25.19 $25.19 $25.19 87
2023-08-18 $25.27 $25.27 $25.27 $25.27 $25.27 31
2023-08-17 $25.23 $25.23 $25.23 $25.23 $25.23 31
2023-08-16 $25.30 $25.30 $25.27 $25.27 $25.27 806
2023-08-15 $25.31 $25.33 $25.31 $25.33 $25.33 309
2023-08-14 $25.38 $25.38 $25.37 $25.37 $25.37 830
2023-08-11 $25.41 $25.43 $25.38 $25.38 $25.38 1,000
2023-08-10 $25.58 $25.58 $25.45 $25.45 $25.45 1,018
2023-08-09 $25.51 $25.51 $25.51 $25.51 $25.51 2
2023-08-08 $25.48 $25.48 $25.48 $25.48 $25.48 39
2023-08-07 $25.45 $25.45 $25.45 $25.45 $25.45 14
2023-08-04 $25.42 $25.43 $25.42 $25.43 $25.43 294
2023-08-03 $25.37 $25.38 $25.34 $25.34 $25.34 3,157
2023-08-02 $25.40 $25.45 $25.35 $25.45 $25.45 1,358
2023-08-01 $25.52 $25.52 $25.52 $25.52 $25.52 126
2023-07-31 $25.72 $25.72 $25.72 $25.72 $25.58 1
2023-07-28 $25.66 $25.66 $25.66 $25.66 $25.66 165
2023-07-27 $25.60 $25.60 $25.60 $25.60 $25.60 165
2023-07-26 $25.72 $25.72 $25.72 $25.72 $25.72 1
2023-07-25 $25.66 $25.66 $25.66 $25.66 $25.66 1
2023-07-24 $25.72 $25.72 $25.68 $25.68 $25.68 1,024
2023-07-21 $25.73 $25.74 $25.73 $25.73 $25.73 4,665
2023-07-20 $25.69 $25.69 $25.69 $25.69 $25.69 302
2023-07-19 $25.77 $25.77 $25.77 $25.77 $25.77 82
2023-07-18 $25.72 $25.73 $25.72 $25.73 $25.73 151
2023-07-17 $25.65 $25.67 $25.65 $25.67 $25.67 812
2023-07-14 $25.70 $25.70 $25.66 $25.67 $25.67 791
2023-07-13 $25.69 $25.73 $25.69 $25.73 $25.73 942
2023-07-12 $25.60 $25.60 $25.60 $25.60 $25.60 351
2023-07-11 $25.41 $25.44 $25.41 $25.44 $25.44 2,577
2023-07-10 $25.36 $25.41 $25.31 $25.38 $25.38 2,505
2023-07-07 $25.30 $25.32 $25.30 $25.32 $25.32 102
2023-07-06 $25.37 $25.37 $25.32 $25.32 $25.32 3,082
2023-07-05 $25.41 $25.41 $25.41 $25.41 $25.41 0
2023-07-03 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-06-30 $25.65 $25.65 $25.65 $25.65 $25.65 120
2023-06-29 $25.50 $25.55 $25.50 $25.55 $25.55 120
2023-06-28 $25.63 $25.63 $25.63 $25.63 $25.63 2
2023-06-27 $25.61 $25.61 $25.58 $25.58 $25.58 291
2023-06-26 $25.59 $25.59 $25.59 $25.59 $25.59 19
2023-06-23 $25.56 $25.56 $25.56 $25.56 $25.56 4,668
2023-06-22 $25.51 $25.53 $25.49 $25.53 $25.53 4,668
2023-06-21 $25.60 $25.61 $25.60 $25.61 $25.61 100
2023-06-20 $25.62 $25.62 $25.62 $25.62 $25.62 1
2023-06-16 $25.60 $25.60 $25.60 $25.60 $25.60 208
2023-06-15 $25.62 $25.62 $25.62 $25.62 $25.62 208
2023-06-14 $25.47 $25.51 $25.47 $25.51 $25.51 1,600
2023-06-13 $25.49 $25.49 $25.49 $25.49 $25.49 4,953
2023-06-12 $25.46 $25.53 $25.45 $25.51 $25.51 4,953
2023-06-09 $25.53 $25.53 $25.50 $25.50 $25.50 301
2023-06-08 $25.49 $25.50 $25.47 $25.50 $25.50 1,406
2023-06-07 $25.47 $25.56 $25.44 $25.44 $25.44 797
2023-06-06 $25.50 $25.50 $25.50 $25.50 $25.50 1
2023-06-05 $25.52 $25.52 $25.49 $25.49 $25.49 2,727
2023-06-02 $25.49 $25.49 $25.49 $25.49 $25.49 24
2023-06-01 $25.52 $25.52 $25.51 $25.51 $25.51 180
2023-05-31 $25.49 $25.58 $25.47 $25.56 $25.43 8,665
2023-05-30 $25.47 $25.50 $25.47 $25.50 $25.37 201
2023-05-26 $25.40 $25.40 $25.40 $25.40 $25.27 1
2023-05-25 $25.39 $25.41 $25.38 $25.38 $25.25 231,050
2023-05-24 $25.44 $25.44 $25.44 $25.44 $25.31 2,270
2023-05-23 $25.46 $25.46 $25.45 $25.45 $25.32 2,270
2023-05-22 $25.51 $25.51 $25.51 $25.51 $25.38 0
2023-05-19 $25.50 $25.50 $25.50 $25.50 $25.50 184
2023-05-18 $25.54 $25.54 $25.54 $25.54 $25.54 0
2023-05-17 $25.61 $25.61 $25.61 $25.61 $25.61 92
2023-05-16 $25.63 $25.63 $25.63 $25.63 $25.63 92
2023-05-15 $25.64 $25.70 $25.64 $25.70 $25.70 3,823
2023-05-12 $25.74 $25.74 $25.74 $25.74 $25.74 100
2023-05-11 $25.83 $25.83 $25.82 $25.82 $25.82 100
2023-05-10 $25.78 $25.78 $25.78 $25.78 $25.78 615
2023-05-09 $25.66 $25.66 $25.66 $25.66 $25.66 615
2023-05-08 $25.68 $25.68 $25.68 $25.68 $25.68 20
2023-05-05 $25.77 $25.77 $25.77 $25.77 $25.77 9
2023-05-04 $25.83 $25.83 $25.79 $25.79 $25.79 1,611
2023-05-03 $25.85 $25.88 $25.82 $25.88 $25.88 3,570
2023-05-02 $25.71 $25.78 $25.71 $25.75 $25.75 300
2023-05-01 $25.65 $25.65 $25.65 $25.65 $25.65 1
2023-04-28 $25.94 $25.97 $25.92 $25.97 $25.84 1,810
2023-04-27 $25.79 $25.88 $25.79 $25.84 $25.71 1,800
2023-04-26 $25.86 $25.86 $25.86 $25.86 $25.86 1,600
2023-04-25 $25.93 $25.95 $25.89 $25.95 $25.95 275
2023-04-24 $25.84 $25.84 $25.84 $25.84 $25.84 0
2023-04-21 $25.80 $25.80 $25.80 $25.80 $25.80 1
2023-04-20 $25.80 $25.80 $25.80 $25.80 $25.80 2,000
2023-04-19 $25.69 $25.74 $25.69 $25.74 $25.74 2,000
2023-04-18 $25.79 $25.79 $25.79 $25.79 $25.79 75
2023-04-17 $25.75 $25.75 $25.75 $25.75 $25.75 77
2023-04-14 $25.89 $25.89 $25.84 $25.84 $25.84 201
2023-04-13 $25.93 $25.93 $25.93 $25.93 $25.93 64
2023-04-12 $25.91 $25.91 $25.89 $25.89 $25.89 1,199
2023-04-11 $26.07 $26.07 $26.02 $26.02 $26.02 1,016
2023-04-10 $26.00 $26.00 $26.00 $26.00 $26.00 0
2023-04-06 $26.06 $26.06 $26.06 $26.06 $26.06 4,698
2023-04-05 $26.02 $26.02 $25.96 $25.96 $25.96 4,698
2023-04-04 $26.02 $26.02 $25.97 $25.97 $25.97 499
2023-04-03 $25.95 $25.95 $25.90 $25.90 $25.90 605
2023-03-31 $25.94 $25.94 $25.94 $25.94 $25.82 62
2023-03-30 $25.82 $25.82 $25.78 $25.78 $25.66 696
2023-03-29 $25.72 $25.72 $25.71 $25.71 $25.59 211
2023-03-28 $25.79 $25.79 $25.79 $25.79 $25.67 275
2023-03-27 $25.87 $25.87 $25.86 $25.86 $25.74 1,215
2023-03-24 $25.82 $25.82 $25.82 $25.82 $25.70 81
2023-03-23 $25.87 $25.87 $25.87 $25.87 $25.87 108
2023-03-22 $25.80 $25.80 $25.80 $25.80 $25.80 1
2023-03-21 $25.87 $25.87 $25.87 $25.87 $25.87 58
2023-03-20 $25.78 $25.78 $25.78 $25.78 $25.78 321
2023-03-17 $25.87 $25.87 $25.81 $25.81 $25.81 321
2023-03-16 $25.81 $25.81 $25.77 $25.78 $25.78 416
2023-03-15 $25.70 $25.70 $25.70 $25.70 $25.70 2
2023-03-14 $25.68 $25.68 $25.68 $25.68 $25.68 1
2023-03-13 $25.73 $25.73 $25.68 $25.68 $25.68 292
2023-03-10 $25.46 $25.46 $25.46 $25.46 $25.46 100
2023-03-09 $25.42 $25.42 $25.42 $25.42 $25.42 122
2023-03-08 $25.43 $25.43 $25.43 $25.43 $25.43 12
2023-03-07 $25.47 $25.47 $25.47 $25.47 $25.47 195
2023-03-06 $25.51 $25.51 $25.51 $25.51 $25.51 1
2023-03-03 $25.50 $25.55 $25.49 $25.51 $25.51 4,444
2023-03-02 $25.41 $25.44 $25.40 $25.40 $25.40 1,400
2023-03-01 $25.42 $25.44 $25.42 $25.44 $25.44 100
2023-02-28 $25.59 $25.59 $25.59 $25.59 $25.46 3
2023-02-27 $25.61 $25.61 $25.60 $25.60 $25.47 2,000
2023-02-24 $25.58 $25.58 $25.58 $25.58 $25.45 0
2023-02-23 $25.60 $25.60 $25.60 $25.60 $25.47 6
2023-02-22 $25.55 $25.55 $25.55 $25.55 $25.42 6
2023-02-21 $25.63 $25.63 $25.59 $25.59 $25.59 4,563
2023-02-17 $25.88 $25.88 $25.84 $25.84 $25.84 1,154
2023-02-16 $25.88 $25.88 $25.88 $25.88 $25.88 947
2023-02-15 $25.97 $25.97 $25.93 $25.93 $25.93 210
2023-02-14 $26.01 $26.03 $25.97 $25.97 $25.97 4,836
2023-02-13 $26.04 $26.04 $26.00 $26.00 $26.00 4,001
2023-02-10 $26.11 $26.11 $26.03 $26.03 $26.03 487
2023-02-09 $26.12 $26.12 $26.12 $26.12 $26.12 3
2023-02-08 $26.18 $26.19 $26.18 $26.19 $26.19 161
2023-02-07 $26.30 $26.30 $26.30 $26.30 $26.30 6
2023-02-06 $26.32 $26.32 $26.32 $26.32 $26.32 25
2023-02-03 $26.55 $26.58 $26.53 $26.53 $26.53 2,080
2023-02-02 $26.54 $26.54 $26.54 $26.54 $26.54 3
2023-02-01 $26.36 $26.49 $26.36 $26.44 $26.44 4,017
2023-01-31 $26.36 $26.40 $26.36 $26.40 $26.30 1,220
2023-01-30 $26.39 $26.39 $26.39 $26.39 $26.29 1,034
2023-01-27 $26.40 $26.44 $26.40 $26.42 $26.32 2,101
2023-01-26 $26.46 $26.49 $26.46 $26.46 $26.35 1,373
2023-01-25 $26.40 $26.42 $26.39 $26.39 $26.29 573
2023-01-24 $26.40 $26.44 $26.40 $26.41 $26.30 1,200
2023-01-23 $26.35 $26.36 $26.35 $26.36 $26.26 100
2023-01-20 $26.53 $26.53 $26.45 $26.47 $26.47 139,617
2023-01-19 $26.53 $26.53 $26.53 $26.53 $26.53 2
2023-01-18 $26.49 $26.49 $26.44 $26.44 $26.44 200
2023-01-17 $26.32 $26.32 $26.32 $26.32 $26.32 0
2023-01-13 $26.39 $26.39 $26.39 $26.39 $26.39 181
2023-01-12 $26.34 $26.34 $26.26 $26.30 $26.30 1,247
2023-01-11 $26.18 $26.18 $26.18 $26.18 $26.18 50
2023-01-10 $26.06 $26.06 $26.06 $26.06 $26.06 2
2023-01-09 $25.89 $25.89 $25.89 $25.89 $25.89 2
2023-01-06 $25.83 $25.83 $25.83 $25.83 $25.83 50
2023-01-05 $25.63 $25.63 $25.63 $25.63 $25.63 50
2023-01-04 $25.59 $25.59 $25.59 $25.59 $25.59 64
2023-01-03 $25.49 $25.49 $25.49 $25.49 $25.49 1
2022-12-30 $25.38 $25.43 $25.38 $25.43 $25.43 282
2022-12-29 $25.48 $25.48 $25.45 $25.45 $25.45 1,800
2022-12-28 $25.40 $25.40 $25.40 $25.40 $25.40 101
2022-12-27 $25.66 $25.66 $25.54 $25.54 $25.54 3,733
2022-12-23 $25.68 $25.68 $25.68 $25.68 $25.68 3
2022-12-22 $25.69 $25.69 $25.69 $25.69 $25.69 1
2022-12-21 $25.74 $25.76 $25.72 $25.72 $25.72 2,885
2022-12-20 $25.68 $25.68 $25.68 $25.68 $25.68 204
2022-12-19 $25.87 $25.87 $25.84 $25.84 $25.84 204
2022-12-16 $26.08 $26.08 $26.08 $26.08 $25.94 3
2022-12-15 $26.11 $26.11 $26.11 $26.11 $25.97 3
2022-12-14 $26.21 $26.21 $26.18 $26.18 $26.04 411
2022-12-13 $26.16 $26.16 $26.14 $26.14 $26.00 101
2022-12-12 $25.99 $25.99 $25.99 $25.99 $25.85 3
2022-12-09 $26.02 $26.02 $26.02 $26.02 $25.89 803
2022-12-08 $26.13 $26.13 $26.11 $26.11 $25.97 803
2022-12-07 $26.09 $26.09 $26.06 $26.06 $25.92 100
2022-12-06 $26.02 $26.02 $25.99 $25.99 $25.85 381
2022-12-05 $26.04 $26.04 $25.96 $25.96 $25.82 1,688
2022-12-02 $26.05 $26.05 $26.05 $26.05 $26.05 41
2022-12-01 $25.89 $25.89 $25.89 $25.89 $25.89 55
2022-11-30 $25.81 $25.81 $25.81 $25.81 $25.73 55
2022-11-29 $25.70 $25.70 $25.70 $25.70 $25.62 5
2022-11-28 $25.84 $25.84 $25.76 $25.76 $25.67 260
2022-11-25 $25.81 $25.81 $25.81 $25.81 $25.73 50
2022-11-23 $25.75 $25.75 $25.75 $25.75 $25.75 50
2022-11-22 $25.63 $25.63 $25.63 $25.63 $25.63 1
2022-11-21 $25.53 $25.53 $25.53 $25.53 $25.53 16
2022-11-18 $25.57 $25.57 $25.57 $25.57 $25.57 100
2022-11-17 $25.55 $25.55 $25.55 $25.55 $25.55 1
2022-11-16 $25.61 $25.64 $25.60 $25.61 $25.61 7,679
2022-11-15 $25.53 $25.53 $25.51 $25.51 $25.51 7,493
2022-11-14 $25.36 $25.36 $25.36 $25.36 $25.36 300
2022-11-11 $25.43 $25.43 $25.43 $25.43 $25.43 2
2022-11-10 $25.22 $25.35 $25.22 $25.35 $25.35 9,900
2022-11-09 $24.84 $24.84 $24.81 $24.82 $24.82 7,432
2022-11-08 $24.85 $24.86 $24.85 $24.86 $24.86 204
2022-11-07 $24.77 $24.77 $24.77 $24.77 $24.77 0
2022-11-04 $24.81 $24.81 $24.81 $24.81 $24.81 2,627
2022-11-03 $24.76 $24.83 $24.75 $24.78 $24.78 2,627
2022-11-02 $24.97 $25.02 $24.87 $24.91 $24.91 4,126
2022-11-01 $25.02 $25.02 $24.94 $24.96 $24.96 1,809
2022-10-31 $25.03 $25.03 $24.93 $24.96 $24.85 21,517
2022-10-28 $25.08 $25.12 $25.08 $25.12 $25.01 1,601
2022-10-27 $25.01 $25.10 $25.01 $25.03 $24.93 15,831
2022-10-26 $24.97 $24.97 $24.92 $24.92 $24.81 135,675
2022-10-25 $24.87 $24.88 $24.83 $24.83 $24.72 6,399
2022-10-24 $24.60 $24.60 $24.60 $24.60 $24.50 6
2022-10-21 $24.63 $24.63 $24.63 $24.63 $24.52 0
2022-10-20 $24.58 $24.58 $24.56 $24.56 $24.46 532
2022-10-19 $24.69 $24.69 $24.69 $24.69 $24.58 2,535
2022-10-18 $24.77 $24.86 $24.77 $24.86 $24.75 2,535
2022-10-17 $24.80 $24.80 $24.80 $24.80 $24.69 0
2022-10-14 $24.73 $24.73 $24.73 $24.73 $24.62 0
2022-10-13 $24.83 $24.83 $24.83 $24.83 $24.72 17
2022-10-12 $24.89 $24.89 $24.89 $24.89 $24.78 17
2022-10-11 $24.89 $24.89 $24.89 $24.89 $24.78 81
2022-10-10 $24.95 $24.95 $24.95 $24.95 $24.84 4
2022-10-07 $25.05 $25.05 $25.05 $25.05 $24.94 1
2022-10-06 $25.18 $25.18 $25.18 $25.18 $25.07 1
2022-10-05 $25.27 $25.28 $25.19 $25.26 $25.15 2,537
2022-10-04 $25.38 $25.38 $25.38 $25.38 $25.27 0
2022-10-03 $25.21 $25.21 $25.21 $25.21 $25.10 0
2022-09-30 $25.09 $25.09 $25.09 $25.09 $24.86 0
2022-09-29 $25.19 $25.19 $25.19 $25.19 $24.96 0
2022-09-28 $25.33 $25.33 $25.33 $25.33 $25.10 0
2022-09-27 $25.09 $25.09 $25.09 $25.09 $24.86 335
2022-09-26 $25.25 $25.30 $25.25 $25.30 $25.07 335
2022-09-23 $25.57 $25.57 $25.57 $25.57 $25.33 2
2022-09-22 $25.63 $25.63 $25.63 $25.63 $25.39 1
2022-09-21 $25.80 $25.80 $25.80 $25.80 $25.56 2
2022-09-20 $25.78 $25.78 $25.78 $25.78 $25.54 2
2022-09-19 $25.94 $25.94 $25.94 $25.94 $25.70 2
2022-09-16 $25.93 $25.93 $25.93 $25.93 $25.93 0
2022-09-15 $25.99 $25.99 $25.99 $25.99 $25.99 0
2022-09-14 $26.08 $26.08 $26.08 $26.08 $26.08 1
2022-09-13 $26.05 $26.05 $26.05 $26.05 $26.05 1
2022-09-12 $26.27 $26.27 $26.27 $26.27 $26.27 2
2022-09-09 $26.27 $26.27 $26.27 $26.27 $26.27 3
2022-09-08 $26.20 $26.20 $26.20 $26.20 $26.20 12
2022-09-07 $26.19 $26.19 $26.19 $26.19 $26.19 12
2022-09-06 $26.14 $26.14 $26.05 $26.05 $26.05 2,019
2022-09-02 $26.21 $26.21 $26.21 $26.21 $26.21 2,889
2022-09-01 $26.08 $26.15 $26.07 $26.15 $26.15 2,889
2022-08-31 $26.37 $26.37 $26.37 $26.37 $26.26 0
2022-08-30 $26.50 $26.50 $26.50 $26.50 $26.39 62
2022-08-29 $26.55 $26.55 $26.55 $26.55 $26.45 62
2022-08-26 $26.68 $26.68 $26.68 $26.68 $26.58 2
2022-08-25 $26.77 $26.77 $26.77 $26.77 $26.66 144
2022-08-24 $26.64 $26.64 $26.64 $26.64 $26.53 144
2022-08-23 $26.68 $26.68 $26.68 $26.68 $26.58 2
2022-08-22 $26.70 $26.70 $26.70 $26.70 $26.59 2
2022-08-19 $26.88 $26.88 $26.88 $26.88 $26.77 2
2022-08-18 $27.09 $27.09 $27.09 $27.09 $26.98 0
2022-08-17 $27.08 $27.08 $27.08 $27.08 $26.97 96
2022-08-16 $27.23 $27.23 $27.23 $27.23 $27.12 96
2022-08-15 $27.30 $27.30 $27.30 $27.30 $27.19 1
2022-08-12 $27.21 $27.21 $27.21 $27.21 $27.10 1
2022-08-11 $27.14 $27.14 $27.14 $27.14 $27.03 1
2022-08-10 $27.15 $27.15 $27.15 $27.15 $27.04 1
2022-08-09 $27.03 $27.03 $27.03 $27.03 $26.92 1
2022-08-08 $27.04 $27.04 $27.04 $27.04 $26.93 3
2022-08-05 $27.00 $27.00 $27.00 $27.00 $26.89 0
2022-08-04 $27.06 $27.06 $27.06 $27.06 $26.96 2,093
2022-08-03 $26.99 $27.04 $26.96 $27.03 $26.92 2,093
2022-08-02 $26.88 $26.88 $26.88 $26.88 $26.78 0
2022-08-01 $26.96 $26.96 $26.96 $26.96 $26.85 0
2022-07-29 $27.13 $27.13 $27.13 $27.13 $26.91 0
2022-07-28 $26.97 $26.97 $26.97 $26.97 $26.75 6,250
2022-07-27 $26.77 $26.78 $26.75 $26.78 $26.57 6,250
2022-07-26 $26.64 $26.64 $26.64 $26.64 $26.43 1
2022-07-25 $26.71 $26.71 $26.71 $26.71 $26.50 1
2022-07-22 $26.61 $26.61 $26.61 $26.61 $26.40 2
2022-07-21 $26.43 $26.43 $26.43 $26.43 $26.21 2
2022-07-20 $26.27 $26.27 $26.27 $26.27 $26.06 101
2022-07-19 $26.32 $26.32 $26.32 $26.32 $26.10 1
2022-07-18 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-15 $26.23 $26.23 $26.23 $26.23 $26.02 531
2022-07-14 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-13 $26.20 $26.20 $26.20 $26.20 $25.99 1
2022-07-12 $26.15 $26.15 $26.15 $26.15 $25.94 2
2022-07-11 $26.09 $26.09 $26.09 $26.09 $25.88 4
2022-07-08 $26.13 $26.13 $26.13 $26.13 $25.92 4
2022-07-07 $26.21 $26.21 $26.21 $26.21 $26.00 4
2022-07-06 $26.29 $26.29 $26.20 $26.20 $25.99 1,783
2022-07-05 $26.04 $26.06 $26.04 $26.06 $25.85 162
2022-07-01 $26.08 $26.08 $26.08 $26.08 $25.87 0
2022-06-30 $26.12 $26.12 $26.12 $26.12 $25.82 0
2022-06-29 $26.12 $26.12 $26.12 $26.12 $25.82 0
2022-06-28 $26.15 $26.15 $26.15 $26.15 $25.85 96
2022-06-27 $26.29 $26.29 $26.29 $26.29 $25.99 96
2022-06-24 $26.38 $26.38 $26.38 $26.38 $26.38 6,180
2022-06-23 $26.37 $26.37 $26.32 $26.32 $26.32 6,180
2022-06-22 $26.20 $26.24 $26.20 $26.24 $26.24 1,919
2022-06-21 $26.19 $26.26 $26.19 $26.26 $26.26 442,764
2022-06-17 $26.25 $26.25 $26.25 $26.25 $26.25 21
2022-06-16 $26.11 $26.19 $26.11 $26.19 $26.19 2,717
2022-06-15 $26.22 $26.39 $26.21 $26.36 $26.36 3,999
2022-06-14 $26.31 $26.31 $26.17 $26.17 $26.17 2,611
2022-06-13 $26.43 $26.43 $26.24 $26.26 $26.26 3,265
2022-06-10 $26.74 $26.74 $26.74 $26.74 $26.74 4
2022-06-09 $27.06 $27.06 $26.95 $26.95 $26.95 1,437
2022-06-08 $27.17 $27.18 $27.04 $27.04 $27.04 608
2022-06-07 $27.12 $27.15 $27.12 $27.15 $27.15 167
2022-06-06 $27.19 $27.19 $27.09 $27.09 $27.09 2,381
2022-06-03 $27.08 $27.19 $27.08 $27.13 $27.13 7,296
2022-06-02 $27.21 $27.21 $27.11 $27.16 $27.16 2,561
2022-06-01 $27.07 $27.13 $27.07 $27.13 $27.13 257
2022-05-31 $27.29 $27.29 $27.23 $27.28 $27.20 648
2022-05-27 $27.39 $27.39 $27.34 $27.36 $27.27 1,597
2022-05-26 $27.00 $27.22 $27.00 $27.22 $27.13 702
2022-05-25 $27.06 $27.06 $27.06 $27.06 $26.97 705
2022-05-24 $26.86 $26.90 $26.86 $26.88 $26.79 705
2022-05-23 $26.92 $26.93 $26.87 $26.88 $26.79 5,779
2022-05-20 $26.84 $26.85 $26.84 $26.85 $26.76 1,278
2022-05-19 $26.77 $26.77 $26.77 $26.77 $26.68 164
2022-05-18 $26.77 $26.77 $26.70 $26.70 $26.62 1,570
2022-05-17 $26.84 $26.87 $26.82 $26.87 $26.78 4,548
2022-05-16 $26.91 $26.94 $26.85 $26.85 $26.76 3,289
2022-05-13 $26.95 $26.98 $26.92 $26.92 $26.83 2,680
2022-05-12 $26.91 $26.91 $26.91 $26.91 $26.82 0
2022-05-11 $26.92 $26.92 $26.92 $26.92 $26.83 721
2022-05-10 $27.06 $27.06 $26.98 $26.98 $26.90 721
2022-05-09 $26.95 $27.00 $26.93 $26.93 $26.84 1,373
2022-05-06 $27.11 $27.15 $27.05 $27.11 $27.02 2,187
2022-05-05 $27.31 $27.31 $27.30 $27.30 $27.21 919
2022-05-04 $27.39 $27.50 $27.30 $27.50 $27.41 3,042
2022-05-03 $27.46 $27.46 $27.38 $27.39 $27.30 1,796
2022-05-02 $27.39 $27.45 $27.31 $27.41 $27.32 3,077
2022-04-29 $27.54 $27.54 $27.54 $27.54 $27.37 1
2022-04-28 $27.71 $27.83 $27.71 $27.76 $27.59 4,459
2022-04-27 $27.81 $27.81 $27.81 $27.81 $27.65 797
2022-04-26 $27.85 $27.88 $27.81 $27.83 $27.66 2,121
2022-04-25 $27.88 $27.88 $27.88 $27.88 $27.72 131
2022-04-22 $27.84 $27.84 $27.81 $27.81 $27.64 519
2022-04-21 $27.92 $27.92 $27.87 $27.87 $27.71 1,769
2022-04-20 $28.02 $28.02 $27.97 $27.98 $27.81 3,794
2022-04-19 $27.94 $27.94 $27.94 $27.94 $27.77 0
2022-04-18 $27.95 $27.96 $27.90 $27.94 $27.78 4,381
2022-04-14 $27.99 $27.99 $27.99 $27.99 $27.82 0
2022-04-13 $28.08 $28.08 $28.08 $28.08 $27.91 0
2022-04-12 $28.01 $28.01 $28.00 $28.00 $27.83 300
2022-04-11 $27.96 $27.96 $27.96 $27.96 $27.80 2
2022-04-08 $28.11 $28.11 $28.11 $28.11 $27.94 3
2022-04-07 $28.14 $28.21 $28.14 $28.21 $28.04 339
2022-04-06 $28.19 $28.24 $28.19 $28.24 $28.07 1,159
2022-04-05 $28.51 $28.51 $28.35 $28.40 $28.23 2,656
2022-04-04 $28.51 $28.51 $28.51 $28.51 $28.34 0
2022-04-01 $28.44 $28.44 $28.44 $28.44 $28.27 0
2022-03-31 $28.48 $28.48 $28.48 $28.48 $28.24 3,264
2022-03-30 $28.41 $28.44 $28.38 $28.44 $28.20 3,264
2022-03-29 $28.35 $28.41 $28.35 $28.41 $28.17 784
2022-03-28 $28.17 $28.23 $28.17 $28.23 $27.99 2,148
2022-03-25 $28.26 $28.27 $28.26 $28.27 $28.03 655
2022-03-24 $28.27 $28.38 $28.25 $28.33 $28.09 848
2022-03-23 $28.31 $28.37 $28.26 $28.31 $28.07 3,782
2022-03-22 $28.28 $28.29 $28.28 $28.29 $28.05 574
2022-03-21 $28.39 $28.43 $28.36 $28.36 $28.12 776
2022-03-18 $28.43 $28.43 $28.43 $28.43 $28.20 92
2022-03-17 $28.36 $28.36 $28.36 $28.36 $28.12 92
2022-03-16 $28.17 $28.21 $28.17 $28.21 $27.97 131
2022-03-15 $28.01 $28.05 $28.01 $28.05 $27.82 700
2022-03-14 $28.18 $28.18 $28.08 $28.08 $27.84 358
2022-03-11 $28.26 $28.26 $28.26 $28.26 $28.03 97
2022-03-10 $28.38 $28.38 $28.38 $28.38 $28.14 3
2022-03-09 $28.50 $28.50 $28.49 $28.49 $28.25 294
2022-03-08 $28.50 $28.50 $28.50 $28.50 $28.26 4
2022-03-07 $28.62 $28.62 $28.62 $28.62 $28.38 1
2022-03-04 $28.87 $28.87 $28.81 $28.81 $28.56 484
2022-03-03 $28.89 $28.89 $28.82 $28.82 $28.58 2,482
2022-03-02 $28.93 $28.93 $28.88 $28.88 $28.64 654
2022-03-01 $28.96 $28.96 $28.89 $28.89 $28.64 1,900
2022-02-28 $29.00 $29.01 $28.95 $28.95 $28.62 553
2022-02-25 $28.89 $28.89 $28.89 $28.89 $28.56 4
2022-02-24 $28.73 $28.76 $28.71 $28.76 $28.43 513
2022-02-23 $28.87 $28.87 $28.77 $28.78 $28.45 1,761
2022-02-22 $28.83 $28.83 $28.83 $28.83 $28.50 1
2022-02-18 $28.90 $28.91 $28.86 $28.86 $28.53 1,110
2022-02-17 $28.84 $28.84 $28.84 $28.84 $28.51 1
2022-02-16 $28.84 $28.93 $28.84 $28.89 $28.56 1,573
2022-02-15 $28.92 $28.92 $28.92 $28.92 $28.59 1
2022-02-14 $29.02 $29.02 $28.92 $28.95 $28.62 1,102
2022-02-11 $29.00 $29.10 $29.00 $29.04 $28.71 758
2022-02-10 $29.11 $29.11 $29.06 $29.06 $28.73 798
2022-02-09 $29.25 $29.25 $29.25 $29.25 $28.92 4
2022-02-08 $29.24 $29.24 $29.20 $29.20 $28.86 380
2022-02-07 $29.16 $29.26 $29.13 $29.19 $28.86 784
2022-02-04 $29.19 $29.19 $29.19 $29.19 $28.86 1,904
2022-02-03 $29.35 $29.36 $29.28 $29.28 $28.95 1,904
2022-02-02 $29.44 $29.44 $29.41 $29.41 $29.07 641
2022-02-01 $29.39 $29.40 $29.37 $29.37 $29.03 374
2022-01-31 $29.42 $29.42 $29.42 $29.42 $29.00 3
2022-01-28 $29.37 $29.44 $29.37 $29.44 $29.02 243
2022-01-27 $29.47 $29.51 $29.42 $29.42 $29.00 648
2022-01-26 $29.61 $29.61 $29.45 $29.45 $29.03 3,980
2022-01-25 $29.56 $29.56 $29.53 $29.53 $29.11 123
2022-01-24 $29.61 $29.64 $29.61 $29.63 $29.20 417
2022-01-21 $29.59 $29.69 $29.59 $29.64 $29.21 785
2022-01-20 $29.60 $29.60 $29.60 $29.60 $29.18 2,513
2022-01-19 $29.66 $29.70 $29.60 $29.64 $29.21 2,513
2022-01-18 $29.55 $29.58 $29.55 $29.56 $29.14 1,167
2022-01-14 $29.70 $29.70 $29.70 $29.70 $29.27 46
2022-01-13 $29.72 $29.72 $29.72 $29.72 $29.29 605
2022-01-12 $29.68 $29.71 $29.68 $29.71 $29.29 605
2022-01-11 $29.64 $29.73 $29.64 $29.71 $29.29 1,784
2022-01-10 $29.64 $29.67 $29.64 $29.67 $29.25 356
2022-01-07 $29.75 $29.75 $29.68 $29.68 $29.25 1,041
2022-01-06 $29.77 $29.77 $29.77 $29.77 $29.34 107
2022-01-05 $29.78 $29.80 $29.71 $29.71 $29.29 53,742
2022-01-04 $29.79 $29.79 $29.79 $29.79 $29.36 1,392
2022-01-03 $29.84 $29.87 $29.80 $29.83 $29.41 1,392
2021-12-31 $29.88 $29.97 $29.88 $29.92 $29.49 911
2021-12-30 $29.88 $29.88 $29.88 $29.88 $29.45 103
2021-12-29 $29.91 $29.91 $29.86 $29.86 $29.44 103
2021-12-28 $29.88 $29.88 $29.88 $29.88 $29.46 66
2021-12-27 $29.85 $29.89 $29.85 $29.89 $29.46 120
2021-12-23 $29.85 $29.85 $29.85 $29.85 $29.43 159
2021-12-22 $29.85 $29.85 $29.83 $29.83 $29.41 670
2021-12-21 $29.82 $29.85 $29.81 $29.82 $29.39 1,379
2021-12-20 $29.82 $29.82 $29.82 $29.82 $29.40 1
2021-12-17 $29.80 $29.84 $29.80 $29.84 $29.41 312
2021-12-16 $29.86 $29.87 $29.86 $29.87 $29.38 329
2021-12-15 $29.83 $29.96 $29.83 $29.96 $29.47 881
2021-12-14 $29.85 $29.93 $29.85 $29.91 $29.42 1,507
2021-12-13 $29.94 $29.95 $29.85 $29.91 $29.42 3,136
2021-12-10 $29.88 $29.92 $29.88 $29.88 $29.39 1,443
2021-12-09 $29.88 $29.88 $29.88 $29.88 $29.39 89
2021-12-08 $29.85 $29.91 $29.84 $29.87 $29.38 715
2021-12-07 $29.92 $29.92 $29.92 $29.92 $29.43 11
2021-12-06 $29.88 $29.88 $29.86 $29.86 $29.37 554
2021-12-03 $29.79 $29.84 $29.75 $29.81 $29.32 1,480
2021-12-02 $29.79 $29.83 $29.79 $29.83 $29.34 223
2021-12-01 $29.82 $29.82 $29.74 $29.74 $29.26 3,320
2021-11-30 $29.76 $29.83 $29.76 $29.80 $29.26 1,083
2021-11-29 $29.86 $29.86 $29.86 $29.86 $29.31 65
2021-11-26 $29.75 $29.75 $29.75 $29.75 $29.21 740
2021-11-24 $29.81 $29.83 $29.81 $29.81 $29.27 740
2021-11-23 $29.85 $29.85 $29.85 $29.85 $29.31 65
2021-11-22 $29.91 $29.91 $29.91 $29.91 $29.37 253
2021-11-19 $30.04 $30.04 $30.01 $30.01 $29.46 253
2021-11-18 $30.01 $30.01 $30.01 $30.01 $29.46 310
2021-11-17 $29.94 $29.98 $29.94 $29.98 $29.43 310
2021-11-16 $29.98 $29.98 $29.98 $29.98 $29.43 91
2021-11-15 $30.03 $30.03 $29.99 $29.99 $29.44 1,963
2021-11-12 $30.08 $30.12 $30.08 $30.11 $29.56 1,951
2021-11-11 $30.12 $30.12 $30.12 $30.12 $29.57 284
2021-11-10 $30.11 $30.11 $30.11 $30.11 $29.56 284
2021-11-09 $30.26 $30.26 $30.20 $30.23 $29.67 1,339
2021-11-08 $30.19 $30.22 $30.19 $30.19 $29.64 1,014
2021-11-05 $30.17 $30.17 $30.13 $30.17 $29.61 1,853
2021-11-04 $30.04 $30.05 $30.04 $30.05 $29.50 153
2021-11-03 $30.00 $30.00 $30.00 $30.00 $29.45 1
2021-11-02 $29.97 $29.97 $29.97 $29.97 $29.42 4
2021-11-01 $29.84 $29.98 $29.84 $29.95 $29.40 1,599
2021-10-29 $30.02 $30.02 $30.02 $30.02 $29.42 4
2021-10-28 $30.05 $30.05 $30.05 $30.05 $29.46 4
2021-10-27 $30.18 $30.18 $30.05 $30.06 $29.47 637
2021-10-26 $30.03 $30.05 $29.99 $30.03 $29.43 2,903
2021-10-25 $29.99 $29.99 $29.99 $29.99 $29.40 3
2021-10-22 $29.97 $30.00 $29.95 $29.99 $29.40 5,097
2021-10-21 $30.01 $30.06 $29.99 $29.99 $29.40 9,167
2021-10-20 $30.04 $30.05 $30.01 $30.01 $29.42 1,338
2021-10-19 $30.06 $30.06 $30.06 $30.06 $29.46 105
2021-10-18 $30.07 $30.07 $30.05 $30.07 $29.47 1,385
2021-10-15 $30.08 $30.08 $30.06 $30.06 $29.47 202
2021-10-14 $30.06 $30.09 $30.06 $30.07 $29.47 1,152
2021-10-13 $29.92 $29.96 $29.92 $29.96 $29.37 919
2021-10-12 $29.92 $29.92 $29.92 $29.92 $29.33 5,870
2021-10-11 $29.94 $29.95 $29.89 $29.89 $29.31 5,870
2021-10-08 $29.96 $29.97 $29.95 $29.95 $29.36 4,105
2021-10-07 $30.00 $30.00 $30.00 $30.00 $29.41 102
2021-10-06 $30.02 $30.06 $30.02 $30.06 $29.47 2,341
2021-10-05 $30.03 $30.03 $30.03 $30.03 $29.43 24
2021-10-04 $30.06 $30.06 $30.06 $30.06 $29.46 399,615
2021-10-01 $30.10 $30.10 $30.10 $30.10 $29.51 3
2021-09-30 $30.07 $30.07 $30.06 $30.06 $29.46 100
2021-09-29 $30.09 $30.09 $30.09 $30.09 $29.50 988,934
2021-09-28 $30.07 $30.08 $30.06 $30.08 $29.49 988,934

SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) News Headlines

Recent SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) News
Similar Companies to SPDR LOOMIS SAYLES OPPORTUNISTIC BOND ETF (OBND) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.