State Street DoubleLine Emerging Markets Fixed Income ETF (EMTL)
BATS: EMTL · Real-Time Price · USD
42.73
+0.01 (0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.73 | 42.75 | 42.73 | 42.73 | 42.73 | 0.01% | 3,547 |
| Jun 25, 2026 | 42.69 | 42.75 | 42.69 | 42.72 | 42.72 | 0.04% | 2,374 |
| Jun 24, 2026 | 42.74 | 42.74 | 42.62 | 42.71 | 42.71 | 0.12% | 41,169 |
| Jun 23, 2026 | 42.74 | 42.77 | 42.66 | 42.66 | 42.66 | -0.28% | 25,445 |
| Jun 22, 2026 | 42.73 | 42.87 | 42.73 | 42.78 | 42.77 | -0.04% | 18,067 |
| Jun 18, 2026 | 42.78 | 42.79 | 42.78 | 42.79 | 42.79 | 0.19% | 716 |
| Jun 17, 2026 | 42.75 | 42.78 | 42.69 | 42.71 | 42.71 | -0.16% | 31,477 |
| Jun 16, 2026 | 42.80 | 42.80 | 42.76 | 42.78 | 42.78 | 0.07% | 1,377 |
| Jun 15, 2026 | 42.78 | 42.78 | 42.72 | 42.75 | 42.75 | 0.14% | 6,108 |
| Jun 12, 2026 | 42.69 | 42.70 | 42.67 | 42.69 | 42.69 | -0.02% | 7,206 |
| Jun 11, 2026 | 42.59 | 42.74 | 42.59 | 42.70 | 42.70 | 0.33% | 6,337 |
| Jun 10, 2026 | 42.62 | 42.62 | 42.56 | 42.56 | 42.56 | -0.11% | 2,251 |
| Jun 9, 2026 | 42.61 | 42.63 | 42.54 | 42.61 | 42.61 | -0.01% | 11,624 |
| Jun 8, 2026 | 42.66 | 42.66 | 42.61 | 42.61 | 42.61 | -0.10% | 12,574 |
| Jun 5, 2026 | 42.70 | 42.70 | 42.65 | 42.65 | 42.65 | -0.27% | 58,449 |
| Jun 4, 2026 | 42.81 | 42.82 | 42.72 | 42.77 | 42.77 | -0.02% | 394,379 |
| Jun 3, 2026 | 42.78 | 42.78 | 42.75 | 42.78 | 42.78 | -0.09% | 6,765 |
| Jun 2, 2026 | 42.80 | 42.82 | 42.78 | 42.82 | 42.82 | 0.08% | 6,291 |
| Jun 1, 2026 | 42.77 | 42.80 | 42.75 | 42.79 | 42.79 | 0.07% | 7,941 |
| May 29, 2026 | 42.94 | 42.97 | 42.92 | 42.94 | 42.76 | 0.15% | 5,977 |
| May 28, 2026 | 42.83 | 42.89 | 42.81 | 42.87 | 42.69 | 0.13% | 10,468 |
| May 27, 2026 | 42.83 | 42.85 | 42.77 | 42.82 | 42.64 | 0.05% | 32,211 |
| May 26, 2026 | 42.81 | 42.82 | 42.73 | 42.79 | 42.62 | 0.27% | 11,748 |
| May 22, 2026 | 42.75 | 42.75 | 42.68 | 42.68 | 42.50 | -0.07% | 8,990 |
| May 21, 2026 | 42.70 | 42.76 | 42.62 | 42.71 | 42.53 | 0.02% | 19,408 |
| May 20, 2026 | 42.56 | 42.72 | 42.56 | 42.70 | 42.52 | 0.26% | 11,605 |
| May 19, 2026 | 42.54 | 42.59 | 42.54 | 42.59 | 42.41 | -0.14% | 39,507 |
| May 18, 2026 | 42.68 | 42.68 | 42.63 | 42.65 | 42.47 | -0.04% | 5,637 |
| May 15, 2026 | 42.69 | 42.69 | 42.65 | 42.67 | 42.49 | -0.27% | 3,763 |
| May 14, 2026 | 42.78 | 42.85 | 42.76 | 42.78 | 42.60 | 0.07% | 7,945 |
| May 13, 2026 | 42.76 | 42.79 | 42.74 | 42.75 | 42.57 | -0.12% | 8,565 |
| May 12, 2026 | 42.79 | 42.83 | 42.78 | 42.80 | 42.62 | -0.08% | 2,981 |
| May 11, 2026 | 42.87 | 42.87 | 42.82 | 42.84 | 42.66 | -0.07% | 6,478 |
| May 8, 2026 | 42.87 | 42.90 | 42.85 | 42.87 | 42.69 | 0.17% | 3,716 |
| May 7, 2026 | 42.81 | 42.88 | 42.79 | 42.79 | 42.62 | -0.18% | 4,915 |
| May 6, 2026 | 42.86 | 42.90 | 42.86 | 42.87 | 42.69 | 0.22% | 5,284 |
| May 5, 2026 | 42.80 | 42.80 | 42.77 | 42.78 | 42.60 | 0.06% | 14,050 |
| May 4, 2026 | 42.80 | 42.80 | 42.69 | 42.75 | 42.57 | -0.15% | 4,489 |
| May 1, 2026 | 42.86 | 42.89 | 42.82 | 42.82 | 42.64 | 0.04% | 5,897 |
| Apr 30, 2026 | 42.97 | 42.99 | 42.96 | 42.97 | 42.62 | 0.12% | 1,889 |
| Apr 29, 2026 | 42.93 | 42.95 | 42.91 | 42.92 | 42.57 | -0.10% | 6,015 |
| Apr 28, 2026 | 42.98 | 42.99 | 42.95 | 42.96 | 42.61 | -0.10% | 3,944 |
| Apr 27, 2026 | 43.02 | 43.03 | 42.99 | 43.01 | 42.65 | -0.05% | 5,691 |
| Apr 24, 2026 | 42.99 | 43.03 | 42.99 | 43.03 | 42.67 | 0.13% | 5,935 |
| Apr 23, 2026 | 43.03 | 43.03 | 42.92 | 42.97 | 42.62 | -0.12% | 12,380 |
| Apr 22, 2026 | 43.05 | 43.05 | 43.02 | 43.02 | 42.67 | 0.08% | 4,753 |
| Apr 21, 2026 | 43.01 | 43.01 | 42.96 | 42.98 | 42.63 | -0.02% | 3,276 |
| Apr 20, 2026 | 43.00 | 43.01 | 42.97 | 43.00 | 42.64 | - | 36,337 |
| Apr 17, 2026 | 42.96 | 43.02 | 42.96 | 42.99 | 42.64 | 0.39% | 10,739 |
| Apr 16, 2026 | 42.80 | 42.84 | 42.78 | 42.83 | 42.48 | -0.02% | 6,733 |
| Apr 15, 2026 | 42.81 | 42.85 | 42.80 | 42.84 | 42.49 | 0.02% | 5,752 |
| Apr 14, 2026 | 42.72 | 42.83 | 42.72 | 42.83 | 42.48 | 0.19% | 6,322 |
| Apr 13, 2026 | 42.63 | 42.75 | 42.63 | 42.75 | 42.40 | 0.18% | 5,411 |
| Apr 10, 2026 | 42.70 | 42.70 | 42.65 | 42.67 | 42.32 | 0.08% | 8,952 |
| Apr 9, 2026 | 42.68 | 42.68 | 42.64 | 42.64 | 42.29 | 0.12% | 6,234 |
| Apr 8, 2026 | 42.65 | 42.65 | 42.58 | 42.59 | 42.24 | 0.46% | 9,610 |
| Apr 7, 2026 | 42.40 | 42.40 | 42.31 | 42.39 | 42.04 | -0.02% | 37,416 |
| Apr 6, 2026 | 42.49 | 42.50 | 42.37 | 42.40 | 42.05 | -0.25% | 64,984 |
| Apr 2, 2026 | 42.42 | 42.54 | 42.42 | 42.51 | 42.16 | 0.16% | 7,633 |
| Apr 1, 2026 | 42.46 | 42.49 | 42.44 | 42.44 | 42.09 | 0.09% | 7,060 |
| Mar 31, 2026 | 42.56 | 42.59 | 42.49 | 42.56 | 42.05 | 0.26% | 6,789 |
| Mar 30, 2026 | 42.42 | 42.46 | 42.40 | 42.45 | 41.94 | 0.14% | 19,500 |
| Mar 27, 2026 | 42.39 | 42.42 | 42.38 | 42.39 | 41.88 | -0.12% | 13,674 |
| Mar 26, 2026 | 42.56 | 42.59 | 42.44 | 42.44 | 41.93 | -0.34% | 13,917 |
| Mar 25, 2026 | 42.57 | 42.60 | 42.56 | 42.59 | 42.07 | 0.20% | 6,121 |
| Mar 24, 2026 | 42.46 | 42.52 | 42.46 | 42.50 | 41.99 | -0.36% | 11,802 |
| Mar 23, 2026 | 42.50 | 42.68 | 42.50 | 42.66 | 42.14 | 0.32% | 11,334 |
| Mar 20, 2026 | 42.57 | 42.57 | 42.47 | 42.52 | 42.01 | -0.30% | 288,552 |
| Mar 19, 2026 | 42.60 | 42.66 | 42.57 | 42.65 | 42.14 | -0.06% | 18,724 |
| Mar 18, 2026 | 42.77 | 42.78 | 42.66 | 42.68 | 42.16 | -0.23% | 16,834 |
| Mar 17, 2026 | 42.81 | 42.83 | 42.75 | 42.78 | 42.26 | -0.01% | 110,851 |
| Mar 16, 2026 | 42.95 | 42.97 | 42.78 | 42.78 | 42.27 | -0.26% | 197,169 |
| Mar 13, 2026 | 43.00 | 43.00 | 42.89 | 42.89 | 42.38 | -0.04% | 8,265 |
| Mar 12, 2026 | 42.94 | 42.97 | 42.91 | 42.91 | 42.39 | -0.21% | 6,930 |
| Mar 11, 2026 | 43.03 | 43.09 | 42.94 | 43.00 | 42.48 | -0.05% | 13,588 |
| Mar 10, 2026 | 43.06 | 43.09 | 43.02 | 43.02 | 42.50 | -0.09% | 6,461 |
| Mar 9, 2026 | 42.91 | 43.08 | 42.90 | 43.06 | 42.54 | 0.20% | 36,346 |
| Mar 6, 2026 | 42.99 | 43.03 | 42.96 | 42.97 | 42.45 | -0.20% | 20,429 |
| Mar 5, 2026 | 43.03 | 43.06 | 43.01 | 43.06 | 42.54 | -0.01% | 7,324 |
| Mar 4, 2026 | 43.06 | 43.08 | 43.05 | 43.06 | 42.54 | 0.06% | 4,867 |
| Mar 3, 2026 | 43.00 | 43.06 | 42.99 | 43.04 | 42.52 | -0.12% | 8,456 |
| Mar 2, 2026 | 43.08 | 43.09 | 43.07 | 43.09 | 42.57 | -0.21% | 8,196 |
| Feb 27, 2026 | 43.35 | 43.36 | 43.33 | 43.35 | 42.66 | 0.04% | 8,279 |
| Feb 26, 2026 | 43.31 | 43.34 | 43.30 | 43.34 | 42.65 | 0.09% | 16,851 |
| Feb 25, 2026 | 43.28 | 43.31 | 43.28 | 43.30 | 42.61 | -0.01% | 5,624 |
| Feb 24, 2026 | 43.31 | 43.33 | 43.30 | 43.30 | 42.61 | 0.05% | 10,052 |
| Feb 23, 2026 | 43.31 | 43.32 | 43.28 | 43.28 | 42.59 | - | 6,434 |
| Feb 20, 2026 | 43.29 | 43.30 | 43.25 | 43.28 | 42.59 | - | 3,869 |
| Feb 19, 2026 | 43.22 | 43.29 | 43.22 | 43.28 | 42.59 | 0.05% | 8,700 |
| Feb 18, 2026 | 43.25 | 43.35 | 43.24 | 43.26 | 42.57 | 0.09% | 9,195 |
| Feb 17, 2026 | 43.33 | 43.33 | 43.18 | 43.22 | 42.53 | 0.20% | 20,335 |
| Feb 13, 2026 | 43.12 | 43.17 | 43.12 | 43.14 | 42.45 | 0.38% | 5,328 |
| Feb 12, 2026 | 43.04 | 43.04 | 42.97 | 42.97 | 42.29 | -0.20% | 22,131 |
| Feb 11, 2026 | 43.04 | 43.08 | 43.04 | 43.06 | 42.37 | -0.03% | 5,963 |
| Feb 10, 2026 | 43.12 | 43.12 | 43.06 | 43.07 | 42.39 | -0.06% | 7,341 |
| Feb 9, 2026 | 43.05 | 43.13 | 43.05 | 43.10 | 42.41 | -0.17% | 33,875 |
| Feb 6, 2026 | 43.25 | 43.25 | 43.16 | 43.17 | 42.48 | -0.19% | 79,745 |
| Feb 5, 2026 | 43.30 | 43.30 | 43.23 | 43.25 | 42.57 | -0.20% | 7,451 |
| Feb 4, 2026 | 43.43 | 43.44 | 43.34 | 43.34 | 42.65 | -0.12% | 10,703 |
| Feb 3, 2026 | 43.44 | 43.44 | 43.38 | 43.40 | 42.71 | -0.05% | 5,224 |