SPDR Loomis Sayles Opportunistic Bond ETF (NY: OBND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	25.97	25.97	25.87	25.87	9,999	-0.09(-0.34%)
Mar 10, 2025	25.98	25.98	25.96	25.96	1,440	+0.01(+0.05%)
Mar 07, 2025	25.98	25.99	25.92	25.95	1,254	+0.03(+0.12%)
Mar 06, 2025	25.94	25.94	25.91	25.91	3,423	-0.06(-0.23%)
Mar 05, 2025	26.01	26.01	25.97	25.97	5,662	-0.05(-0.19%)
Mar 04, 2025	26.05	26.05	26.02	26.02	2,559	-0.04(-0.15%)
Mar 03, 2025	26.02	26.07	26.02	26.07	1,985	-0.12(-0.48%)
Feb 28, 2025	26.14	26.19	26.14	26.19	3,097	+0.12(+0.44%)
Feb 27, 2025	26.09	26.09	26.07	26.07	2,683	-0.05(-0.19%)
Feb 26, 2025	26.09	26.12	26.09	26.12	1,166	+0.05(+0.21%)
Feb 25, 2025	26.05	26.07	26.05	26.07	1,730	+0.09(+0.33%)
Feb 24, 2025	25.95	25.99	25.95	25.98	3,076	+0.04(+0.17%)
Feb 21, 2025	25.94	25.94	25.94	25.94	577	+0.02(+0.06%)
Feb 20, 2025	25.91	25.93	25.91	25.93	691	+0.03(+0.12%)
Feb 19, 2025	25.89	25.91	25.87	25.89	2,989	+0.02(+0.08%)
Feb 18, 2025	25.90	25.90	25.87	25.88	2,622	-0.05(-0.21%)
Feb 14, 2025	25.94	25.94	25.93	25.93	853	+0.06(+0.21%)
Feb 13, 2025	25.85	25.88	25.85	25.88	1,132	+0.10(+0.39%)
Feb 12, 2025	25.76	25.78	25.75	25.77	2,304	-0.09(-0.33%)
Feb 11, 2025	25.77	25.87	25.77	25.86	9,954	+0.08(+0.31%)
Feb 10, 2025	25.81	25.81	25.78	25.78	3,209	+0.01(+0.02%)
Feb 07, 2025	25.80	25.80	25.77	25.77	1,061	-0.09(-0.35%)
Feb 06, 2025	25.85	25.86	25.85	25.86	1,014	+0.01(+0.06%)
Feb 05, 2025	25.85	25.85	25.85	25.85	1,218	+0.08(+0.31%)
Feb 04, 2025	25.71	25.77	25.71	25.77	4,979	+0.05(+0.19%)
Feb 03, 2025	25.72	25.72	25.72	25.72	303	-0.00(-0.01%)
Jan 31, 2025	25.79	25.79	25.71	25.72	4,640	-0.03(-0.13%)
Jan 30, 2025	25.76	25.78	25.76	25.76	2,743	+0.04(+0.15%)
Jan 29, 2025	25.72	25.73	25.69	25.72	3,438	-0.03(-0.10%)
Jan 28, 2025	25.73	25.74	25.73	25.74	3,175	+0.00(+0.00%)
Jan 27, 2025	25.71	25.76	25.71	25.74	1,580	+0.07(+0.26%)
Jan 24, 2025	25.65	25.69	25.65	25.68	1,186	+0.04(+0.15%)
Jan 23, 2025	25.63	25.64	25.63	25.64	1,289	-0.01(-0.06%)
Jan 22, 2025	25.68	25.68	25.65	25.65	2,356	-0.02(-0.10%)
Jan 21, 2025	25.66	25.68	25.66	25.68	3,732	+0.05(+0.19%)
Jan 17, 2025	25.62	25.63	25.62	25.63	7,491	+0.03(+0.12%)
Jan 16, 2025	25.53	25.61	25.53	25.60	6,490	+0.06(+0.23%)
Jan 15, 2025	25.52	25.54	25.48	25.54	14,458	+0.13(+0.53%)
Jan 14, 2025	25.38	25.40	25.36	25.40	9,662	+0.02(+0.10%)
Jan 13, 2025	25.37	25.38	25.35	25.38	100,564	-0.03(-0.14%)
Jan 10, 2025	25.43	25.45	25.40	25.41	15,197	-0.10(-0.39%)
Jan 08, 2025	25.48	25.51	25.48	25.51	8,187	+0.02(+0.07%)
Jan 07, 2025	25.54	25.54	25.49	25.49	135,241	-0.11(-0.45%)
Jan 06, 2025	25.60	25.63	25.60	25.61	5,557	-0.01(-0.02%)
Jan 03, 2025	25.61	25.78	25.61	25.61	23,205	+0.00(+0.02%)