Skip to main content
State Street DoubleLine Short Duration Total Return Tactical ETF (STOT)
BATS: STOT · Real-Time Price · USD
47.20
-0.02 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

STOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.2047.2147.1947.2047.20-0.04%119,730
Apr 27, 202647.2147.2247.2047.2247.22-0.04%23,863
Apr 24, 202647.1647.2447.1647.2447.240.10%30,570
Apr 23, 202647.2047.2447.1847.2047.20-0.01%46,233
Apr 22, 202647.2147.2147.1847.2047.200.02%20,320
Apr 21, 202647.2247.2247.1847.1947.19-0.08%265,997
Apr 20, 202647.2447.2447.2247.2347.230.02%25,575
Apr 17, 202647.2247.2547.2047.2247.220.14%48,701
Apr 16, 202647.1647.1747.1647.1647.16-0.01%64,762
Apr 15, 202647.1647.1647.1547.1647.16-0.04%20,696
Apr 14, 202647.1447.1847.1447.1847.180.09%24,952
Apr 13, 202647.1147.1447.1047.1447.140.07%38,468
Apr 10, 202647.1047.1247.0947.1147.110.01%106,151
Apr 9, 202647.0447.1847.0447.1047.100.14%83,998
Apr 8, 202647.0547.0547.0247.0447.040.10%117,720
Apr 7, 202647.0047.0046.9446.9946.990.02%29,936
Apr 6, 202646.9746.9946.9746.9846.98-0.02%32,276
Apr 2, 202646.9647.0046.9646.9946.990.06%51,992
Apr 1, 202646.9847.0046.9446.9646.96-0.36%51,617
Mar 31, 202647.1547.1647.0747.1346.970.07%87,392
Mar 30, 202647.1047.1347.0547.1046.940.13%64,049
Mar 27, 202646.9947.0646.9947.0446.880.07%91,411
Mar 26, 202647.0547.0847.0047.0046.84-0.20%76,210
Mar 25, 202647.0947.1547.0847.1046.940.09%64,386
Mar 24, 202647.0347.2947.0347.0646.90-0.10%249,962
Mar 23, 202647.0447.1147.0447.1046.940.13%203,011
Mar 20, 202647.0947.0947.0447.0446.88-0.15%44,601
Mar 19, 202647.0347.1447.0347.1146.95-0.08%39,295
Mar 18, 202647.1547.2047.1447.1546.99-0.04%155,733
Mar 17, 202647.1947.1947.1747.1747.010.08%96,225
Mar 16, 202647.1447.3347.1147.1346.970.05%88,391
Mar 13, 202647.1247.1547.0847.1146.950.03%109,270
Mar 12, 202647.1747.1847.0147.0946.93-0.25%71,336
Mar 11, 202647.2247.2347.1847.2147.05-0.04%45,058
Mar 10, 202647.2547.3947.2047.2347.07-0.04%48,235
Mar 9, 202647.2147.2747.2047.2547.09-0.02%414,848
Mar 6, 202647.2347.2947.2347.2647.100.04%48,129
Mar 5, 202647.2847.4347.2047.2447.08-0.11%107,082
Mar 4, 202647.3047.3047.2847.2947.13-30,978
Mar 3, 202647.2347.3147.2247.2947.13-0.06%39,651
Mar 2, 202647.3847.3847.3047.3247.16-0.43%52,381
Feb 27, 202647.5547.5547.5147.5247.200.07%27,849
Feb 26, 202647.4747.5047.4647.4947.170.04%24,713
Feb 25, 202647.4747.4847.4447.4747.150.03%20,946
Feb 24, 202647.4647.4647.4347.4647.14-0.03%29,319
Feb 23, 202647.4247.4747.4247.4747.150.12%35,481
Feb 20, 202647.4147.4347.3947.4247.100.03%85,456
Feb 19, 202647.4047.4147.3647.4047.080.06%81,070
Feb 18, 202647.3547.3747.3447.3747.050.04%41,390
Feb 17, 202647.4347.4547.3547.3547.03-0.22%88,509
Feb 13, 202647.4347.4747.4347.4647.140.13%44,958
Feb 12, 202647.3547.4047.3547.4047.080.11%30,760
Feb 11, 202647.3547.3547.2947.3547.03-0.04%25,932
Feb 10, 202647.3847.3847.3647.3747.050.03%12,236
Feb 9, 202647.3247.3647.3247.3547.030.04%26,404
Feb 6, 202647.3447.3447.3147.3347.010.05%15,715
Feb 5, 202647.3047.3347.2747.3146.990.07%55,479
Feb 4, 202647.2747.2847.2547.2746.95-74,302
Feb 3, 202647.2747.2747.2547.2746.950.04%36,702
Feb 2, 202647.3347.3347.2447.2546.93-0.42%18,684
Jan 30, 202647.4147.4547.4147.4546.960.06%39,560
Jan 29, 202647.3447.4347.3447.4246.940.12%48,339
Jan 28, 202647.3647.3747.3347.3746.880.06%55,046
Jan 27, 202647.3447.3647.3047.3446.850.05%45,640
Jan 26, 202647.3847.3947.3147.3146.83-0.12%41,534
Jan 23, 202647.3347.4047.3347.3746.880.10%11,987
Jan 22, 202647.3347.3547.3047.3246.84-0.02%29,648
Jan 21, 202647.3347.3547.2847.3346.850.01%15,986
Jan 20, 202647.3347.3347.3147.3346.84-0.03%30,819
Jan 16, 202647.3647.3647.3147.3446.860.04%38,800
Jan 15, 202647.3347.3747.3147.3246.84-0.04%25,726
Jan 14, 202647.3247.3547.3247.3446.860.04%20,135
Jan 13, 202647.3147.3447.2947.3246.840.02%20,426
Jan 12, 202647.2747.3247.2747.3146.830.06%45,419
Jan 9, 202647.3747.3747.2847.2846.80-0.05%69,312
Jan 8, 202647.3047.3147.3047.3146.82-0.04%19,476
Jan 7, 202647.3347.3347.3247.3346.840.03%16,764
Jan 6, 202647.3047.3147.3047.3146.830.02%13,451
Jan 5, 202647.3047.3247.3047.3046.820.02%16,105
Jan 2, 202647.2947.3047.2847.2946.810.02%24,745
Dec 31, 202547.2647.2847.2647.2846.80-0.04%20,381
Dec 30, 202547.2747.3047.2647.3046.820.06%41,564
Dec 29, 202547.2847.2847.2647.2746.790.02%40,843
Dec 26, 202547.2447.2647.2447.2646.780.10%8,375
Dec 24, 202547.2047.2247.2047.2246.730.07%5,596
Dec 23, 202547.1847.2547.1647.1846.70-0.07%40,776
Dec 22, 202547.2147.2347.2047.2246.73-0.02%30,549
Dec 19, 202547.2147.2347.2047.2346.740.02%66,193
Dec 18, 202547.2347.2447.2047.2246.73-0.39%179,048
Dec 17, 202547.3547.4047.3447.4046.720.06%111,352
Dec 16, 202547.3247.3747.3247.3746.690.13%11,898
Dec 15, 202547.3347.3347.2647.3146.630.11%44,397
Dec 12, 202547.3247.3447.2647.2646.58-0.11%24,662
Dec 11, 202547.3447.3547.3147.3146.63-0.02%516,934
Dec 10, 202547.2647.3447.2647.3246.640.06%17,888
Dec 9, 202547.3347.3347.2747.2946.61-0.02%28,465
Dec 8, 202547.3347.3347.2847.3046.62-0.06%20,862
Dec 5, 202547.3647.3647.3147.3346.65-0.01%14,771
Dec 4, 202547.3447.3447.3347.3446.65-0.03%27,474
Dec 3, 202547.3347.3647.3347.3546.670.02%24,302