Skip to main content
State Street SPDR S&P Leveraged Loan ETF (LVLN)
NYSEARCA: LVLN · Real-Time Price · USD
24.50
-0.11 (-0.45%)
Mar 5, 2026, 4:00 PM EST - Market closed

LVLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.5824.6024.4324.5024.50-0.44%14,707
Mar 4, 202624.5524.6124.5524.6124.610.87%261
Mar 3, 202624.4024.4024.4024.4024.40-0.02%10
Mar 2, 202624.4024.4024.3524.4024.40-0.52%1,136
Feb 27, 202624.6024.6024.5324.5324.39-0.54%1,005
Feb 26, 202624.6624.6624.6624.6624.52-0.14%11
Feb 25, 202624.7024.7024.7024.7024.560.08%407
Feb 24, 202624.6824.6924.6124.6824.54-0.16%478,230
Feb 23, 202624.8224.8224.7224.7224.58-0.56%603
Feb 20, 202624.8624.8624.8624.8624.720.06%544
Feb 19, 202624.8724.8724.8424.8424.70-0.10%111
Feb 18, 202624.8824.8824.8724.8724.730.20%428
Feb 17, 202624.8224.8224.8224.8224.68-0.12%394
Feb 13, 202624.8424.8524.8424.8524.710.01%15,689
Feb 12, 202624.8424.8424.8424.8424.71-0.07%104
Feb 11, 202624.8424.8624.8424.8624.720.08%1,603
Feb 10, 202624.8224.8424.8224.8424.70-0.12%109
Feb 9, 202624.8824.8824.8724.8724.73-0.08%693
Feb 6, 202624.8824.8924.8824.8924.750.24%231
Feb 5, 202624.8124.8624.8124.8324.690.14%1,115
Feb 4, 202624.8524.8524.8024.8024.66-0.30%2,221
Feb 3, 202624.9624.9624.8524.8724.73-0.56%2,714
Feb 2, 202625.0125.0125.0025.0124.87-0.51%712
Jan 30, 202625.1425.1425.1425.1424.81-0.18%478,051
Jan 29, 202625.1425.1925.1425.1924.85-0.18%205
Jan 28, 202625.2625.2625.2125.2324.90-0.12%448
Jan 27, 202625.2625.2625.2625.2624.93-0.04%7
Jan 26, 202625.2725.2725.2725.2724.94-0.08%78
Jan 23, 202625.3225.3625.2925.2924.96-0.08%2,519
Jan 22, 202625.2825.3325.2825.3124.980.10%1,262
Jan 21, 202625.2925.2925.2925.2924.950.08%98
Jan 20, 202625.2825.2825.2725.2724.93-0.14%3,794
Jan 16, 202625.3025.3025.3025.3024.970.02%304
Jan 15, 202625.2825.3025.2625.3024.960.12%789
Jan 14, 202625.2725.2725.2725.2724.93-11
Jan 13, 202625.2725.2725.2725.2724.930.06%13
Jan 12, 202625.2525.2525.2525.2524.92-2
Jan 9, 202625.2525.2525.2525.2524.920.12%-
Jan 8, 202625.2225.2225.2225.2224.890.06%1,298
Jan 7, 202625.1925.2125.1925.2124.870.16%659
Jan 6, 202625.1725.1725.1725.1724.83-0.02%191
Jan 5, 202625.1525.1725.1525.1724.840.08%532
Jan 2, 202625.1525.1525.1525.1524.82-0.32%2,073
Dec 31, 202525.1425.2425.1425.2324.900.44%12,560
Dec 30, 202525.1425.1425.1225.1224.790.02%9,899
Dec 29, 202525.1325.1325.1125.1224.78-0.10%398
Dec 26, 202525.1325.1425.1325.1424.810.02%104
Dec 24, 202525.1425.1425.1425.1424.800.08%8
Dec 23, 202525.1225.1225.1225.1224.780.04%13
Dec 22, 202525.1125.1125.1125.1124.780.08%79
Dec 19, 202525.0925.0925.0925.0924.760.10%410
Dec 18, 202525.0825.1025.0625.0624.73-0.31%1,317
Dec 17, 202525.1425.1425.1425.1424.71-0.02%42
Dec 16, 202525.1525.1525.1525.1524.720.04%10
Dec 15, 202525.1325.1425.1325.1424.71-214
Dec 12, 202525.1125.1425.1125.1424.71-75,019
Dec 11, 202525.1425.1425.1425.1424.71-0.06%2
Dec 10, 202525.1525.1525.1525.1524.720.14%23
Dec 9, 202525.1225.1225.1225.1224.690.04%3
Dec 8, 202525.1125.1125.1125.1124.680.04%5
Dec 5, 202525.1025.1025.1025.1024.670.17%1
Dec 4, 202525.0525.0525.0525.0524.630.05%15
Dec 3, 202524.9725.0424.9725.0424.620.04%304
Dec 2, 202525.0325.0325.0325.0324.610.01%7
Dec 1, 202525.0325.0325.0325.0324.60-0.15%47
Nov 28, 202525.0725.0725.0725.0724.61-0.02%103
Nov 26, 202525.0625.0825.0625.0724.62-452
Nov 25, 202525.0725.0725.0725.0724.620.04%21
Nov 24, 202525.0625.0625.0625.0624.610.04%22
Nov 21, 202525.0525.0525.0525.0524.600.04%400,003
Nov 20, 202525.0925.0925.0425.0424.59-0.12%360
Nov 19, 202525.0925.0925.0725.0724.620.06%110