SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

43.28

-0.02

(-0.05%)

At close: 03:33PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	43.28	43.29	43.28	43.28	43.28	4,200
03 Oct 2024	43.33	43.34	43.30	43.31	43.31	6,000
02 Oct 2024	43.29	43.33	43.27	43.32	43.32	8,600
01 Oct 2024	43.31	43.31	43.28	43.30	43.30	4,100
01 Oct 2024	0.186 Dividend
30 Sept 2024	43.54	43.54	43.46	43.49	43.30	4,100
27 Sept 2024	43.42	43.47	43.42	43.47	43.28	5,800
26 Sept 2024	43.39	43.39	43.32	43.37	43.18	4,000
25 Sept 2024	43.35	43.38	43.32	43.35	43.16	4,700
24 Sept 2024	43.31	43.40	43.30	43.38	43.20	18,900
23 Sept 2024	43.23	43.35	43.21	43.33	43.14	18,900
20 Sept 2024	43.23	43.30	43.21	43.29	43.11	5,100
19 Sept 2024	43.23	43.30	43.23	43.29	43.10	23,000
18 Sept 2024	43.28	43.30	43.16	43.20	43.01	53,200
17 Sept 2024	43.30	43.30	43.24	43.26	43.07	4,600
16 Sept 2024	43.21	43.27	43.20	43.26	43.07	7,200
13 Sept 2024	43.15	43.18	43.15	43.17	42.99	6,900
12 Sept 2024	43.10	43.13	43.10	43.11	42.93	2,300
11 Sept 2024	43.00	43.11	43.00	43.11	42.93	10,300
10 Sept 2024	43.08	43.08	43.03	43.06	42.87	6,500
09 Sept 2024	43.08	43.09	43.06	43.06	42.88	3,700
06 Sept 2024	43.08	43.10	43.06	43.08	42.89	3,000
05 Sept 2024	43.09	43.11	43.06	43.10	42.92	5,900
04 Sept 2024	43.05	43.08	43.05	43.08	42.90	3,600
03 Sept 2024	43.01	43.01	42.96	42.98	42.80	7,500
03 Sept 2024	0.189 Dividend
30 Aug 2024	43.24	43.29	43.16	43.29	42.92	14,300
29 Aug 2024	43.23	43.25	43.18	43.21	42.83	3,400
28 Aug 2024	43.23	43.23	43.18	43.22	42.84	2,400
27 Aug 2024	43.15	43.25	43.15	43.23	42.86	16,200
26 Aug 2024	43.21	43.23	43.18	43.23	42.86	3,300
23 Aug 2024	43.09	43.20	43.09	43.19	42.82	3,300
22 Aug 2024	43.06	43.08	43.02	43.06	42.68	4,200
21 Aug 2024	43.07	43.16	43.07	43.16	42.79	7,400
20 Aug 2024	42.99	43.05	42.96	43.03	42.66	6,100
19 Aug 2024	42.90	43.06	42.90	43.06	42.69	5,700
16 Aug 2024	42.88	42.95	42.88	42.94	42.57	4,300
15 Aug 2024	42.99	42.99	42.88	42.90	42.53	4,000
14 Aug 2024	42.82	42.89	42.82	42.88	42.51	6,000
13 Aug 2024	42.72	42.83	42.72	42.82	42.45	14,500
12 Aug 2024	42.64	42.67	42.64	42.66	42.29	2,200
09 Aug 2024	42.68	42.74	42.68	42.74	42.37	1,700
08 Aug 2024	42.53	42.61	42.49	42.54	42.17	7,600
07 Aug 2024	42.57	42.57	42.42	42.42	42.06	7,700
06 Aug 2024	42.54	42.56	42.49	42.49	42.12	4,300
05 Aug 2024	42.50	42.55	42.50	42.53	42.16	5,600
02 Aug 2024	42.67	42.74	42.65	42.69	42.32	3,500
01 Aug 2024	42.75	42.75	42.60	42.62	42.25	6,700
01 Aug 2024	0.193 Dividend
31 July 2024	42.73	42.74	42.69	42.74	42.18	3,900
30 July 2024	42.66	42.66	42.58	42.64	42.08	9,300
29 July 2024	42.66	42.66	42.62	42.62	42.06	5,000
26 July 2024	42.57	42.59	42.57	42.58	42.02	2,900
25 July 2024	42.53	42.54	42.47	42.47	41.91	7,100
24 July 2024	42.51	42.53	42.43	42.44	41.89	4,900
23 July 2024	42.54	42.57	42.54	42.54	41.98	4,800
22 July 2024	42.50	42.50	42.47	42.49	41.94	3,600
19 July 2024	42.47	42.47	42.44	42.45	41.89	4,000
18 July 2024	42.50	42.58	42.47	42.47	41.91	2,100
17 July 2024	42.52	42.55	42.49	42.52	41.96	2,800
16 July 2024	42.48	42.56	42.48	42.56	42.00	3,700
15 July 2024	42.49	42.49	42.45	42.47	41.91	2,500
12 July 2024	42.52	42.55	42.51	42.52	41.96	3,500
11 July 2024	42.48	42.48	42.43	42.44	41.89	2,200
10 July 2024	42.31	42.35	42.30	42.35	41.79	3,600
09 July 2024	42.30	42.30	42.28	42.28	41.73	2,900
08 July 2024	42.27	42.31	42.27	42.30	41.75	3,500
05 July 2024	42.24	42.28	42.24	42.28	41.72	2,600
03 July 2024	42.05	42.18	42.05	42.18	41.63	2,100
02 July 2024	42.01	42.06	41.99	42.06	41.51	2,300
01 July 2024	42.03	42.03	41.96	41.96	41.41	2,500
01 July 2024	0.189 Dividend
28 June 2024	42.33	42.37	42.25	42.26	41.52	3,800
27 June 2024	42.33	42.35	42.30	42.30	41.56	5,600
26 June 2024	42.26	42.28	42.26	42.28	41.54	3,300
25 June 2024	42.34	42.34	42.30	42.34	41.60	4,100
24 June 2024	42.29	42.29	42.26	42.28	41.54	2,700
21 June 2024	42.26	42.26	42.23	42.23	41.49	5,400
20 June 2024	42.26	42.26	42.20	42.22	41.49	6,000
18 June 2024	42.25	42.29	42.22	42.29	41.55	6,000
17 June 2024	42.10	42.13	42.10	42.11	41.37	3,900
14 June 2024	42.16	42.20	42.16	42.18	41.44	4,700
13 June 2024	42.18	42.23	42.16	42.21	41.47	4,300
12 June 2024	42.21	42.21	42.14	42.15	41.41	4,600
11 June 2024	41.98	42.03	41.98	42.01	41.27	2,100
10 June 2024	41.96	41.98	41.96	41.98	41.24	6,500
07 June 2024	42.04	42.04	41.98	41.98	41.24	8,500
06 June 2024	42.08	42.09	42.06	42.08	41.35	7,300
05 June 2024	42.05	42.09	42.03	42.09	41.35	3,100
04 June 2024	42.01	42.04	42.01	42.02	41.28	2,900
03 June 2024	42.01	42.01	41.95	41.99	41.26	2,100
03 June 2024	0.192 Dividend
31 May 2024	42.13	42.16	42.10	42.16	41.23	5,100
30 May 2024	42.02	42.05	42.00	42.04	41.12	4,100
29 May 2024	41.98	41.98	41.91	41.97	41.04	3,400
28 May 2024	42.11	42.13	42.06	42.06	41.14	3,400
24 May 2024	42.13	42.14	42.12	42.12	41.19	1,600
23 May 2024	42.23	42.23	42.06	42.08	41.16	2,900
22 May 2024	42.19	42.21	42.17	42.19	41.26	5,900
21 May 2024	42.24	42.25	42.24	42.24	41.31	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,749.38-408.30(-0.45%)

SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,749.38
-408.30(-0.45%)