Dark

EMTL
State Street DoubleLine Emerging Markets Fixed Income ETF
stock BATS

Inactive

Jul 21, 2026

42.57USD+0.118%(+0.05)1,791

Pre-market

0.00USD-100.000%(-42.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	42.550000	42.58990	42.550000	42.5650	+0.118%	1,791	0.000%
2026-07-20	42.555000	42.55550	42.510000	42.5150	-0.071%	1,790	+0.118%
2026-07-17	42.550000	42.57000	42.530000	42.5450	+0.047%	8,090	+0.047%
2026-07-16	42.500100	42.52990	42.500000	42.5250	-0.047%	2,981	+0.094%
2026-07-15	42.540000	42.55500	42.490000	42.5452	+0.153%	14,171	+0.047%
2026-07-14	42.530000	42.53000	42.450000	42.4800	-0.059%	23,028	+0.200%
2026-07-13	42.520000	42.52000	42.500000	42.5050	-0.176%	26,871	+0.141%
2026-07-10	42.560000	42.57990	42.560000	42.5799	+0.047%	4,111	-0.035%
2026-07-09	42.520000	42.57990	42.520000	42.5600	+0.117%	14,410	+0.012%
2026-07-08	42.530000	42.53000	42.510000	42.5101	-0.082%	1,583	+0.129%
2026-07-07	42.550000	42.57540	42.545000	42.5450	-0.115%	3,930	+0.047%
2026-07-06	42.605000	42.61000	42.580000	42.5938	+0.009%	11,122	-0.068%
2026-07-02	42.575000	42.59000	42.540000	42.5900	+0.130%	29,797	-0.059%
2026-07-01	42.530000	42.56000	42.525000	42.5349	-0.395%	2,166	+0.071%
2026-06-30	42.750000	42.75000	42.703700	42.7037	-0.144%	160,198	-0.325%
2026-06-29	42.750000	42.77000	42.730000	42.7652	+0.094%	5,500	-0.468%
2026-06-26	42.730100	42.75110	42.725000	42.7250	+0.011%	3,548	-0.374%
2026-06-25	42.690000	42.75000	42.690000	42.7201	+0.035%	2,375	-0.363%
2026-06-24	42.735000	42.73500	42.620100	42.7050	+0.117%	41,170	-0.328%
2026-06-23	42.744000	42.76530	42.655000	42.6550	-0.280%	25,445	-0.211%
2026-06-22	42.730000	42.87000	42.730000	42.7748	-0.036%	18,068	-0.490%
2026-06-18	42.780000	42.79050	42.780000	42.7901	+0.188%	717	-0.526%
2026-06-17	42.750000	42.77500	42.690000	42.7100	-0.163%	31,478	-0.339%
2026-06-16	42.794600	42.79460	42.760000	42.7796	+0.069%	1,378	-0.502%
2026-06-15	42.780000	42.78000	42.720000	42.7500	+0.140%	6,108	-0.433%
2026-06-12	42.690000	42.70000	42.665000	42.6901	-0.023%	7,206	-0.293%
2026-06-11	42.590000	42.73990	42.590000	42.7000	+0.329%	6,337	-0.316%
2026-06-10	42.615000	42.61500	42.555000	42.5599	-0.107%	2,251	+0.012%
2026-06-09	42.610100	42.62500	42.540000	42.6053	-0.014%	11,625	-0.095%
2026-06-08	42.660000	42.66000	42.610000	42.6114	-0.100%	12,575	-0.109%
2026-06-05	42.700000	42.70000	42.654100	42.6541	-0.271%	58,450	-0.209%
2026-06-04	42.805000	42.82000	42.720000	42.7700	-0.023%	394,380	-0.479%
2026-06-03	42.775000	42.78000	42.750000	42.7800	-0.093%	6,765	-0.503%
2026-06-02	42.800000	42.82000	42.780000	42.8199	+0.081%	6,292	-0.595%
2026-06-01	42.770000	42.80000	42.750000	42.7851	-0.349%	7,941	-0.514%
2026-05-29	42.940000	42.96950	42.920000	42.9351	+0.152%	5,978	-0.862%
2026-05-28	42.830000	42.88900	42.810000	42.8699	+0.128%	10,469	-0.711%
2026-05-27	42.830000	42.85000	42.770000	42.8150	+0.049%	32,212	-0.584%
2026-05-26	42.810000	42.81940	42.730000	42.7939	+0.267%	11,748	-0.535%
2026-05-22	42.750000	42.75000	42.675000	42.6800	-0.070%	8,990	-0.269%
2026-05-21	42.700000	42.75600	42.620000	42.7100	+0.023%	19,408	-0.339%
2026-05-20	42.560000	42.72000	42.560000	42.7000	+0.258%	11,605	-0.316%
2026-05-19	42.540000	42.59000	42.535000	42.5900	-0.141%	39,507	-0.059%
2026-05-18	42.680000	42.68000	42.630000	42.6500	-0.036%	5,637	-0.199%
2026-05-15	42.690000	42.69000	42.650000	42.6654	-0.265%	3,763	-0.235%
2026-05-14	42.780100	42.85000	42.760000	42.7789	+0.070%	7,945	-0.500%
2026-05-13	42.755000	42.79000	42.740000	42.7489	-0.119%	8,565	-0.430%
2026-05-12	42.790000	42.83000	42.780000	42.8000	-0.082%	2,981	-0.549%
2026-05-11	42.870000	42.87000	42.820000	42.8350	-0.070%	6,478	-0.630%
2026-05-08	42.870000	42.90000	42.850000	42.8650	+0.169%	3,717	-0.700%
2026-05-07	42.810000	42.88000	42.790000	42.7925	-0.181%	4,915	-0.532%
2026-05-06	42.860000	42.90000	42.860000	42.8700	+0.222%	5,284	-0.711%
2026-05-05	42.800000	42.80000	42.770000	42.7750	+0.058%	14,050	-0.491%
2026-05-04	42.795000	42.79500	42.690000	42.7500	-0.153%	4,489	-0.433%
2026-05-01	42.860000	42.89000	42.815500	42.8155	-0.360%	5,897	-0.585%
2026-04-30	42.970000	42.99000	42.960100	42.9702	+0.122%	1,890	-0.943%
2026-04-29	42.930000	42.95000	42.910000	42.9180	-0.098%	6,015	-0.822%
2026-04-28	42.981200	42.99000	42.950000	42.9600	-0.105%	3,944	-0.919%
2026-04-27	43.020000	43.03000	42.990000	43.0050	-0.046%	5,692	-1.023%
2026-04-24	42.985000	43.03000	42.985000	43.0250	+0.128%	5,935	-1.069%
2026-04-23	43.030000	43.03000	42.920000	42.9700	-0.116%	12,381	-0.943%
2026-04-22	43.050000	43.05000	43.020000	43.0200	+0.083%	4,753	-1.058%
2026-04-21	43.010000	43.01000	42.960000	42.9844	-0.025%	3,276	-0.976%
2026-04-20	42.999000	43.01000	42.970000	42.9950	+0.005%	36,338	-1.000%
2026-04-17	42.960000	43.02000	42.960000	42.9929	+0.392%	10,740	-0.995%
2026-04-16	42.800000	42.84000	42.780000	42.8250	-0.023%	6,734	-0.607%
2026-04-15	42.805000	42.84940	42.800000	42.8350	+0.024%	5,752	-0.630%
2026-04-14	42.720000	42.83000	42.720000	42.8247	+0.186%	6,322	-0.606%
2026-04-13	42.630000	42.74500	42.630000	42.7450	+0.176%	5,411	-0.421%
2026-04-10	42.700000	42.70000	42.648700	42.6700	+0.082%	8,953	-0.246%
2026-04-09	42.679000	42.68000	42.635000	42.6350	+0.118%	6,234	-0.164%
2026-04-08	42.650000	42.65000	42.575000	42.5849	+0.460%	9,610	-0.047%
2026-04-07	42.400000	42.40000	42.310000	42.3900	-0.023%	37,417	+0.413%
2026-04-06	42.490000	42.50000	42.370100	42.3999	-0.247%	64,985	+0.389%
2026-04-02	42.420000	42.54000	42.420000	42.5050	+0.165%	7,634	+0.141%
2026-04-01	42.462864	42.49000	42.435000	42.4350	-0.295%	7,060	+0.306%
2026-03-31	42.555000	42.59000	42.490000	42.5604	+0.260%	6,789	+0.011%
2026-03-30	42.420000	42.46000	42.400000	42.4500	+0.142%	19,500	+0.271%
2026-03-27	42.390000	42.42000	42.380000	42.3897	-0.119%	13,674	+0.414%
2026-03-26	42.560000	42.59000	42.440000	42.4400	-0.341%	13,918	+0.295%
2026-03-25	42.572000	42.60370	42.555000	42.5851	+0.200%	6,121	-0.047%
2026-03-24	42.460000	42.52000	42.460000	42.5000	-0.363%	11,802	+0.153%
2026-03-23	42.500000	42.68000	42.500000	42.6550	+0.317%	11,334	-0.211%
2026-03-20	42.570000	42.57000	42.470000	42.5200	-0.305%	288,553	+0.106%
2026-03-19	42.600000	42.66000	42.570000	42.6500	-0.059%	18,724	-0.199%
2026-03-18	42.766900	42.78000	42.660000	42.6750	-0.234%	16,834	-0.258%
2026-03-17	42.805000	42.82990	42.745000	42.7750	-0.012%	111,416	-0.491%
2026-03-16	42.950000	42.96500	42.780000	42.7800	-0.256%	197,170	-0.503%
2026-03-13	43.000000	43.00000	42.890000	42.8900	-0.039%	8,265	-0.758%
2026-03-12	42.940000	42.97000	42.905000	42.9067	-0.205%	6,930	-0.796%
2026-03-11	43.030000	43.09000	42.940000	42.9950	-0.046%	13,588	-1.000%
2026-03-10	43.060000	43.08500	43.015000	43.0150	-0.094%	6,461	-1.046%
2026-03-09	42.910000	43.08000	42.895000	43.0556	+0.199%	36,346	-1.139%
2026-03-06	42.985000	43.03000	42.960000	42.9700	-0.197%	20,430	-0.943%
2026-03-05	43.030000	43.05500	43.010300	43.0550	-0.012%	7,324	-1.138%
2026-03-04	43.055000	43.07910	43.050000	43.0600	+0.058%	4,867	-1.150%
2026-03-03	43.000000	43.05500	42.990000	43.0350	-0.120%	8,457	-1.092%
2026-03-02	43.078400	43.09000	43.070000	43.0865	-0.608%	8,197	-1.210%
2026-02-27	43.349600	43.36000	43.330000	43.3502	+0.035%	8,279	-1.811%
2026-02-26	43.310000	43.34000	43.300000	43.3350	+0.092%	16,851	-1.777%
2026-02-25	43.280000	43.31000	43.280000	43.2950	-0.012%	5,624	-1.686%
2026-02-24	43.310000	43.32800	43.300000	43.3000	+0.046%	10,052	-1.697%
2026-02-23	43.310000	43.32000	43.280000	43.2801	+0.000%	6,434	-1.652%
2026-02-20	43.290000	43.30000	43.250000	43.2800	+0.000%	3,869	-1.652%
2026-02-19	43.220100	43.29000	43.220100	43.2799	+0.046%	8,700	-1.652%
2026-02-18	43.250000	43.34990	43.239800	43.2600	+0.093%	9,195	-1.607%
2026-02-17	43.330000	43.33000	43.180000	43.2200	+0.197%	20,335	-1.516%
2026-02-13	43.114700	43.17430	43.114700	43.1351	+0.385%	5,328	-1.322%
2026-02-12	43.040000	43.04000	42.969800	42.9698	-0.198%	22,131	-0.942%
2026-02-11	43.040000	43.07460	43.036500	43.0550	-0.035%	5,963	-1.138%
2026-02-10	43.120000	43.12000	43.060000	43.0700	-0.057%	7,341	-1.173%
2026-02-09	43.050000	43.12920	43.050000	43.0945	-0.175%	33,875	-1.229%
2026-02-06	43.250000	43.25000	43.160000	43.1700	-0.192%	79,745	-1.401%
2026-02-05	43.300000	43.30000	43.230000	43.2530	-0.203%	7,451	-1.591%
2026-02-04	43.429700	43.43990	43.341100	43.3411	-0.124%	10,703	-1.791%
2026-02-03	43.440000	43.44000	43.380000	43.3950	-0.046%	5,224	-1.913%
2026-02-02	43.415000	43.43000	43.405000	43.4150	-0.367%	3,399	-1.958%
2026-01-30	43.570200	43.58000	43.570100	43.5750	-0.011%	2,875	-2.318%
2026-01-29	43.550000	43.58000	43.550000	43.5798	+0.022%	6,995	-2.329%
2026-01-28	43.580000	43.58000	43.543700	43.5700	0.000%	4,726	-2.307%
2026-01-27	43.570000	43.58000	43.553400	43.5700	-0.033%	6,270	-2.307%
2026-01-26	43.590000	43.61000	43.584300	43.5843	-0.012%	6,311	-2.339%
2026-01-23	43.570000	43.63000	43.560000	43.5897	+0.045%	50,848	-2.351%
2026-01-22	43.570000	43.58000	43.530000	43.5700	+0.034%	15,029	-2.307%
2026-01-21	43.520000	43.55940	43.510000	43.5550	+0.196%	6,240	-2.273%
2026-01-20	43.480000	43.49000	43.410100	43.4700	-0.149%	7,142	-2.082%
2026-01-16	43.560000	43.56140	43.521000	43.5350	+0.080%	9,251	-2.228%
2026-01-15	43.514800	43.52000	43.490000	43.5000	+0.082%	5,341	-2.149%
2026-01-14	43.417400	43.48000	43.417400	43.4645	+0.126%	8,909	-2.070%
2026-01-13	43.310000	43.41000	43.310000	43.4100	+0.053%	7,454	-1.947%
2026-01-12	43.360000	43.40000	43.359000	43.3870	-0.076%	6,633	-1.895%
2026-01-09	43.405000	43.44000	43.405000	43.4200	+0.115%	20,070	-1.969%
2026-01-08	43.370000	43.38500	43.360000	43.3700	+0.012%	5,993	-1.856%
2026-01-07	43.370000	43.41860	43.330000	43.3650	0.000%	9,269	-1.845%
2026-01-06	43.370000	43.38000	43.360000	43.3650	+0.035%	4,364	-1.845%
2026-01-05	43.320000	43.36900	43.320000	43.3500	+0.104%	5,867	-1.811%
2026-01-02	43.330000	43.33000	43.300800	43.3050	-0.023%	3,276	-1.709%
2025-12-31	43.321777	43.32950	43.310000	43.3150	+0.035%	4,935	-1.732%
2025-12-30	43.299800	43.30000	43.290100	43.3000	+0.035%	4,100	-1.697%
2025-12-29	43.270000	43.29990	43.264000	43.2850	+0.035%	4,792	-1.663%
2025-12-26	43.280000	43.28000	43.256000	43.2700	-0.000%	3,455	-1.629%
2025-12-24	43.263200	43.28000	43.252400	43.2701	+0.139%	2,967	-1.630%
2025-12-23	43.215300	43.24000	43.206400	43.2100	-0.069%	5,290	-1.493%
2025-12-22	43.230000	43.25900	43.230000	43.2400	+0.069%	11,475	-1.561%
2025-12-19	43.230000	43.23000	43.205700	43.2100	-0.023%	2,409	-1.493%
2025-12-18	43.210000	43.23500	43.195000	43.2200	-0.277%	4,745	-1.516%
2025-12-17	43.360000	43.36000	43.320000	43.3400	-0.117%	3,072	-1.788%
2025-12-16	43.450000	43.45000	43.390000	43.3907	-0.079%	9,202	-1.903%
2025-12-15	43.430000	43.44000	43.420000	43.4250	+0.115%	5,010	-1.980%
2025-12-12	43.380000	43.39000	43.350000	43.3750	-0.027%	14,016	-1.867%
2025-12-11	43.370000	43.40000	43.370000	43.3869	+0.062%	9,711	-1.894%
2025-12-10	43.320000	43.37000	43.290000	43.3600	+0.185%	11,444	-1.833%
2025-12-09	43.295000	43.30000	43.265000	43.2798	+0.023%	3,523	-1.652%
2025-12-08	43.350000	43.35000	43.270000	43.2700	-0.254%	8,947	-1.629%
2025-12-05	43.407400	43.42000	43.380000	43.3800	-0.023%	3,523	-1.879%
2025-12-04	43.410000	43.41000	43.390000	43.3900	-0.069%	7,496	-1.901%
2025-12-03	43.401000	43.42700	43.360000	43.4200	+0.035%	7,051	-1.969%
2025-12-02	43.440000	43.44000	43.360100	43.4050	+0.115%	24,533	-1.935%
2025-12-01	43.260000	43.36000	43.260000	43.3550	-0.446%	19,265	-1.822%
2025-11-28	43.560000	43.57000	43.540000	43.5493	-0.048%	7,246	-2.260%
2025-11-26	43.540000	43.58000	43.525000	43.5700	+0.057%	13,669	-2.307%
2025-11-25	43.510000	43.56000	43.490000	43.5450	+0.080%	8,894	-2.251%
2025-11-24	43.510000	43.52990	43.500000	43.5100	+0.138%	7,533	-2.172%
2025-11-21	43.490000	43.49000	43.445000	43.4500	+0.035%	10,016	-2.037%
2025-11-20	43.570000	43.57000	43.425000	43.4350	-0.103%	10,245	-2.003%
2025-11-19	43.452600	43.48000	43.450000	43.4800	+0.081%	7,062	-2.104%
2025-11-18	43.530000	43.53000	43.430000	43.4449	-0.127%	9,941	-2.025%
2025-11-17	43.500000	43.52000	43.480000	43.5000	+0.069%	16,286	-2.149%
2025-11-14	43.465000	43.49000	43.460000	43.4700	+0.058%	10,845	-2.082%
2025-11-13	43.500000	43.50000	43.420000	43.4450	-0.126%	9,409	-2.026%
2025-11-12	43.520000	43.52000	43.492000	43.5000	-0.110%	4,807	-2.149%
2025-11-11	43.510000	43.56000	43.509900	43.5481	+0.145%	7,259	-2.258%
2025-11-10	43.500000	43.50000	43.479000	43.4850	+0.030%	5,524	-2.116%
2025-11-07	43.460000	43.48000	43.439000	43.4720	+0.044%	4,237	-2.086%
2025-11-06	43.420000	43.48000	43.420000	43.4529	+0.178%	9,134	-2.043%
2025-11-05	43.420000	43.42000	43.375500	43.3755	-0.137%	5,419	-1.869%
2025-11-04	43.451100	43.49000	43.420000	43.4350	-0.095%	9,567	-2.003%
2025-11-03	43.440000	43.48000	43.400000	43.4764	-0.416%	9,909	-2.096%
2025-10-31	43.600000	43.67000	43.570100	43.6581	+0.317%	9,914	-2.504%
2025-10-30	43.530500	43.55000	43.520000	43.5200	-0.138%	4,730	-2.194%
2025-10-29	43.607400	43.63000	43.550000	43.5800	-0.023%	8,277	-2.329%
2025-10-28	43.579800	43.60000	43.570000	43.5900	-0.034%	6,574	-2.351%
2025-10-27	43.560000	43.60500	43.550000	43.6050	+0.223%	6,077	-2.385%
2025-10-24	43.480000	43.50840	43.471600	43.5080	+0.145%	7,446	-2.167%
2025-10-23	43.440000	43.46000	43.430000	43.4450	+0.012%	11,391	-2.026%
2025-10-22	43.471600	43.47160	43.420000	43.4400	-0.092%	3,485	-2.014%
2025-10-21	43.502600	43.52000	43.460000	43.4800	+0.023%	7,988	-2.104%
2025-10-20	43.440000	43.49500	43.440000	43.4700	+0.166%	4,861	-2.082%
2025-10-17	43.420000	43.42000	43.370000	43.3978	-0.051%	9,462	-1.919%
2025-10-16	43.396700	43.42000	43.380000	43.4200	+0.095%	13,815	-1.969%
2025-10-15	43.410000	43.47620	43.160100	43.3787	+0.205%	38,114	-1.876%
2025-10-14	43.250000	43.35000	43.250000	43.2900	-0.081%	14,761	-1.675%
2025-10-13	43.295500	43.34000	43.290000	43.3250	+0.289%	8,028	-1.754%
2025-10-10	43.341600	43.34160	43.080000	43.2000	-0.667%	30,496	-1.470%
2025-10-09	43.620000	43.63000	43.482400	43.4900	-0.424%	5,477	-2.127%
2025-10-08	43.675000	43.72500	43.670000	43.6750	-0.011%	2,128	-2.541%
2025-10-07	43.670000	43.69500	43.670000	43.6800	0.000%	6,116	-2.553%
2025-10-06	43.730000	43.73000	43.680000	43.6800	-0.114%	19,966	-2.553%
2025-10-03	43.690000	43.73990	43.690000	43.7300	+0.079%	7,190	-2.664%
2025-10-02	43.710000	43.72260	43.680000	43.6956	-0.044%	17,504	-2.587%
2025-10-01	43.750000	43.78000	43.670000	43.7150	-0.433%	44,546	-2.631%
2025-09-30	43.900000	43.93000	43.895900	43.9050	-0.046%	8,155	-3.052%
2025-09-29	43.900000	43.96000	43.895000	43.9250	+0.068%	237,084	-3.096%
2025-09-26	43.940000	43.94000	43.840000	43.8950	-0.114%	18,007	-3.030%
2025-09-25	43.950000	43.96000	43.930000	43.9450	-0.192%	9,623	-3.140%
2025-09-24	44.080000	44.08000	44.014044	44.0295	-0.024%	5,460	-3.326%
2025-09-23	44.012300	44.04000	44.010000	44.0400	+0.092%	3,605	-3.349%
2025-09-22	44.000000	44.04000	43.970000	43.9997	-0.023%	27,009	-3.261%
2025-09-19	44.000000	44.01000	43.967600	44.0100	+0.080%	4,221	-3.283%
2025-09-18	43.940000	43.99000	43.939900	43.9750	+0.137%	7,179	-3.206%
2025-09-17	43.940000	43.95000	43.915000	43.9150	+0.059%	1,901	-3.074%
2025-09-16	43.920000	43.93500	43.840000	43.8890	-0.073%	11,810	-3.017%
2025-09-15	43.930000	43.93650	43.911600	43.9211	+0.059%	4,555	-3.088%
2025-09-12	43.890000	43.92000	43.880300	43.8950	+0.034%	2,962	-3.030%
2025-09-11	43.860000	43.91960	43.860000	43.8800	+0.194%	5,702	-2.997%
2025-09-10	43.740000	43.85000	43.740000	43.7950	+0.231%	4,387	-2.809%
2025-09-09	43.690000	43.71000	43.675000	43.6942	-0.002%	3,800	-2.584%
2025-09-08	43.700000	43.73000	43.680000	43.6950	+0.126%	5,432	-2.586%
2025-09-05	43.709900	43.71000	43.640000	43.6400	+0.168%	4,907	-2.463%
2025-09-04	43.540000	43.56700	43.540000	43.5670	+0.175%	2,137	-2.300%
2025-09-03	43.460000	43.50000	43.460000	43.4910	+0.140%	3,431	-2.129%
2025-09-02	43.410000	43.43000	43.365700	43.4300	-0.499%	10,969	-1.992%
2025-08-29	43.620000	43.65990	43.615000	43.6476	+0.098%	3,514	-2.480%
2025-08-28	43.550000	43.61970	43.540000	43.6050	+0.255%	4,503	-2.385%
2025-08-27	43.475700	43.49940	43.460000	43.4943	-0.048%	4,131	-2.137%
2025-08-26	43.500300	43.52000	43.486200	43.5150	-0.019%	2,622	-2.183%
2025-08-25	43.525000	43.57000	43.500000	43.5231	-0.108%	6,003	-2.201%
2025-08-22	43.410000	43.59140	43.410000	43.5700	+0.311%	2,973	-2.307%
2025-08-21	43.489700	43.48970	43.424300	43.4350	-0.069%	5,608	-2.003%
2025-08-20	43.482650	43.48265	43.390000	43.4650	-0.096%	7,542	-2.071%
2025-08-19	43.500000	43.54000	43.500000	43.5068	+0.072%	2,260	-2.165%
2025-08-18	43.490000	43.49000	43.470000	43.4756	+0.082%	5,089	-2.095%
2025-08-15	43.460000	43.48000	43.420000	43.4400	-0.058%	12,952	-2.014%
2025-08-14	43.440000	43.49000	43.414000	43.4650	+0.046%	9,478	-2.071%
2025-08-13	43.430000	43.44500	43.423500	43.4450	+0.184%	3,994	-2.026%
2025-08-12	43.310000	43.37970	43.310000	43.3650	+0.185%	2,612	-1.845%
2025-08-11	43.260100	43.33000	43.260100	43.2850	+0.046%	7,307	-1.663%
2025-08-08	43.260000	43.27000	43.250000	43.2650	+0.069%	3,759	-1.618%
2025-08-07	43.231400	43.23990	43.220000	43.2350	+0.048%	6,641	-1.550%
2025-08-06	43.180000	43.22000	43.180000	43.2144	+0.056%	3,975	-1.503%
2025-08-05	43.181700	43.22000	43.180000	43.1900	+0.039%	8,274	-1.447%
2025-08-04	43.180000	43.18000	43.153900	43.1732	+0.119%	4,788	-1.409%
2025-08-01	43.110000	43.12210	43.080100	43.1221	-0.197%	1,448	-1.292%
2025-07-31	43.240000	43.25000	43.207100	43.2071	+0.016%	8,460	-1.486%
2025-07-30	43.220000	43.24350	43.180000	43.2000	-0.104%	12,713	-1.470%
2025-07-29	43.220000	43.25000	43.170100	43.2450	+0.104%	4,891	-1.572%
2025-07-28	43.180000	43.21000	43.160000	43.2000	-0.046%	8,826	-1.470%
2025-07-25	43.170000	43.23000	43.170000	43.2200	+0.105%	8,138	-1.516%
2025-07-24	43.150100	43.19000	43.150100	43.1745	-0.044%	4,056	-1.412%
2025-07-23	43.160000	43.20990	43.145600	43.1936	+0.043%	7,612	-1.455%
2025-07-22	43.166300	43.19990	43.166300	43.1750	+0.148%	6,166	-1.413%
2025-07-21	43.150000	43.17000	43.111300	43.1113	+0.028%	8,473	-1.267%
2025-07-18	43.100000	43.10000	43.080000	43.0993	+0.125%	6,230	-1.240%
2025-07-17	43.050000	43.06000	43.030000	43.0457	+0.083%	10,803	-1.117%
2025-07-16	43.025000	43.06990	43.010000	43.0100	+0.035%	12,344	-1.035%
2025-07-15	43.006000	43.00600	42.990000	42.9950	+0.023%	3,083	-1.000%
2025-07-14	42.960000	42.99000	42.960000	42.9850	+0.012%	5,539	-0.977%
2025-07-11	42.990000	42.99000	42.974591	42.9800	-0.007%	4,855	-0.966%
2025-07-10	42.960200	43.00930	42.951900	42.9828	-0.040%	3,905	-0.972%
2025-07-09	42.978300	43.00630	42.978300	43.0000	+0.221%	2,168	-1.012%
2025-07-08	42.890000	42.92990	42.890000	42.9050	-0.130%	4,259	-0.792%
2025-07-07	43.020000	43.02000	42.946600	42.9607	-0.138%	14,604	-0.921%
2025-07-03	43.040000	43.04000	43.020000	43.0200	+0.096%	4,240	-1.058%
2025-07-02	42.960900	42.98000	42.960000	42.9789	-0.025%	5,047	-0.963%
2025-07-01	42.970000	43.02990	42.959300	42.9896	-0.422%	6,494	-0.988%
2025-06-30	43.120100	43.18000	43.120000	43.1719	+0.155%	4,492	-1.406%
2025-06-27	43.050000	43.12000	43.050000	43.1050	+0.073%	6,904	-1.253%
2025-06-26	43.040000	43.08000	43.039900	43.0737	+0.110%	20,342	-1.181%
2025-06-25	42.990000	43.04000	42.970000	43.0262	+0.104%	13,851	-1.072%
2025-06-24	42.970000	43.00000	42.955000	42.9814	+0.096%	10,445	-0.969%
2025-06-23	42.910000	42.95000	42.900000	42.9400	+0.023%	10,698	-0.873%
2025-06-20	42.920000	42.94590	42.870100	42.9300	+0.152%	6,552	-0.850%
2025-06-18	42.890000	42.89000	42.860000	42.8650	+0.012%	18,215	-0.700%
2025-06-17	42.900000	42.90000	42.860000	42.8600	-0.047%	5,288	-0.688%
2025-06-16	42.910000	42.91000	42.870000	42.8800	-0.047%	6,119	-0.735%
2025-06-13	42.740000	42.90000	42.730000	42.9000	+0.272%	6,483	-0.781%
2025-06-12	42.750000	42.79000	42.750000	42.7838	+0.079%	2,826	-0.511%
2025-06-11	42.730000	42.77000	42.730000	42.7500	+0.150%	8,402	-0.433%
2025-06-10	42.630000	42.68590	42.630000	42.6859	+0.173%	4,788	-0.283%
2025-06-09	42.585000	42.69910	42.585000	42.6122	+0.142%	12,961	-0.111%
2025-06-06	42.580000	42.58000	42.547000	42.5518	-0.043%	2,696	+0.031%
2025-06-05	42.613000	42.61300	42.555000	42.5700	-0.070%	3,887	-0.012%
2025-06-04	42.600000	42.62000	42.585000	42.6000	+0.138%	5,358	-0.082%
2025-06-03	42.550000	42.55000	42.520000	42.5414	+0.025%	2,733	+0.055%
2025-06-02	42.500000	42.53080	42.490000	42.5308	-0.408%	4,494	+0.080%
2025-05-30	42.670000	42.70500	42.659200	42.7050	+0.195%	3,247	-0.328%
2025-05-29	42.640000	42.64000	42.590100	42.6218	+0.086%	8,616	-0.133%
2025-05-28	42.600000	42.60990	42.560000	42.5850	-0.047%	7,115	-0.047%
2025-05-27	42.600000	42.62300	42.578500	42.6051	+0.179%	3,382	-0.094%
2025-05-23	42.490400	42.53000	42.490000	42.5290	+0.068%	2,648	+0.085%
2025-05-22	42.410000	42.54000	42.400000	42.5000	+0.166%	15,890	+0.153%
2025-05-21	42.470000	42.52000	42.429600	42.4296	-0.214%	3,012	+0.319%
2025-05-20	42.500000	42.57000	42.485000	42.5206	-0.103%	2,585	+0.104%
2025-05-19	42.480000	42.56440	42.480000	42.5644	+0.016%	4,953	+0.001%
2025-05-16	42.540000	42.58000	42.530000	42.5575	+0.088%	4,016	+0.018%
2025-05-15	42.460100	42.56000	42.460100	42.5200	+0.094%	6,499	+0.106%
2025-05-14	42.490000	42.49000	42.455000	42.4800	-0.118%	4,335	+0.200%
2025-05-13	42.520000	42.53990	42.520000	42.5300	+0.071%	2,375	+0.082%
2025-05-12	42.466400	42.51000	42.459700	42.4997	+0.293%	4,429	+0.154%
2025-05-09	42.376200	42.42000	42.375400	42.3754	+0.145%	4,555	+0.447%
2025-05-08	42.370000	42.37000	42.314000	42.3140	-0.100%	4,765	+0.593%
2025-05-07	42.370000	42.37000	42.320000	42.3565	+0.109%	5,369	+0.492%
2025-05-06	42.279900	42.32000	42.279900	42.3104	+0.072%	4,206	+0.602%
2025-05-05	42.271600	42.33000	42.271600	42.2800	-0.130%	7,225	+0.674%
2025-05-02	42.370000	42.37000	42.290100	42.3352	+0.048%	10,733	+0.543%
2025-05-01	42.330000	42.37000	42.315000	42.3150	-0.692%	1,841	+0.591%
2025-04-30	42.500000	42.62750	42.405000	42.6100	+0.035%	123,721	-0.106%
2025-04-29	42.525000	42.63000	42.525000	42.5952	+0.131%	4,643	-0.071%
2025-04-28	42.470000	42.54000	42.470000	42.5393	+0.079%	49,245	+0.060%
2025-04-25	42.430000	42.50590	42.420000	42.5059	+0.392%	32,726	+0.139%
2025-04-24	42.390000	42.42000	42.260000	42.3400	+0.284%	189,310	+0.531%
2025-04-23	42.431100	42.44500	42.210000	42.2200	-0.166%	95,982	+0.817%
2025-04-22	42.270000	42.32000	42.230000	42.2900	+0.368%	4,273	+0.650%
2025-04-21	42.160000	42.16000	42.060000	42.1348	-0.238%	6,819	+1.021%
2025-04-17	42.260000	42.26680	42.230000	42.2353	+0.036%	3,065	+0.781%
2025-04-16	42.240000	42.24000	42.170000	42.2201	+0.000%	5,417	+0.817%
2025-04-15	42.210000	42.31000	42.210000	42.2200	+0.078%	13,346	+0.817%
2025-04-14	42.280000	42.34000	42.150000	42.1869	+0.323%	7,527	+0.896%
2025-04-11	41.961600	42.09000	41.940000	42.0511	+0.146%	9,052	+1.222%
2025-04-10	42.260000	42.26000	41.830000	41.9900	-0.880%	26,282	+1.369%
2025-04-09	41.650000	42.36300	41.650000	42.3630	+0.890%	8,460	+0.477%
2025-04-08	42.260000	42.26000	41.880000	41.9892	-0.310%	28,433	+1.371%
2025-04-07	42.070000	42.33050	42.050000	42.1198	-0.497%	38,400	+1.057%
2025-04-04	42.608500	42.60850	42.125000	42.3300	-1.052%	84,006	+0.555%
2025-04-03	42.780000	42.82000	42.775000	42.7800	-0.271%	7,844	-0.503%
2025-04-02	42.880000	42.89640	42.880000	42.8964	-0.032%	5,422	-0.773%
2025-04-01	42.845700	42.93000	42.845700	42.9100	-0.441%	10,994	-0.804%
2025-03-31	42.975000	43.10000	42.975000	43.1000	+0.186%	3,539	-1.241%
2025-03-28	43.020000	43.02000	42.971000	43.0200	+0.035%	7,110	-1.058%
2025-03-27	42.940000	43.07000	42.940000	43.0049	+0.072%	142,247	-1.023%
2025-03-26	42.980000	42.99000	42.950100	42.9741	-0.072%	1,930	-0.952%
2025-03-25	43.000000	43.02000	42.996800	43.0050	-0.035%	2,819	-1.023%
2025-03-24	42.980000	43.02000	42.980000	43.0200	+0.000%	7,175	-1.058%
2025-03-21	42.980000	43.01990	42.961600	43.0199	+0.070%	2,422	-1.057%
2025-03-20	42.970000	43.02000	42.969900	42.9896	+0.081%	5,518	-0.988%
2025-03-19	42.875700	42.95500	42.875700	42.9550	+0.268%	4,042	-0.908%
2025-03-18	42.780000	42.85000	42.780000	42.8402	-0.023%	5,212	-0.642%
2025-03-17	42.830000	42.86000	42.830000	42.8500	+0.082%	4,269	-0.665%
2025-03-14	42.800000	42.85000	42.800000	42.8150	+0.070%	10,880	-0.584%
2025-03-13	42.780000	42.79000	42.760000	42.7850	-0.043%	6,105	-0.514%
2025-03-12	42.810000	42.85000	42.770000	42.8034	+0.125%	11,664	-0.557%
2025-03-11	42.805000	42.81500	42.730000	42.7500	-0.140%	65,442	-0.433%
2025-03-10	42.850000	42.85000	42.770000	42.8100	-0.058%	11,082	-0.572%
2025-03-07	42.850000	42.85000	42.790000	42.8349	+0.095%	11,625	-0.630%
2025-03-06	42.810000	42.83000	42.770000	42.7943	-0.133%	8,227	-0.536%
2025-03-05	42.909900	42.90990	42.820800	42.8511	+0.236%	5,347	-0.668%
2025-03-04	42.760000	42.82000	42.730000	42.7500	-0.163%	36,778	-0.433%
2025-03-03	42.790500	42.85000	42.786592	42.8200	-0.488%	16,121	-0.596%
2025-02-28	42.959000	43.03000	42.929400	43.0300	+0.338%	5,580	-1.081%
2025-02-27	42.910000	42.91990	42.885000	42.8850	-0.082%	11,481	-0.746%
2025-02-26	42.900000	42.93360	42.900000	42.9200	+0.157%	4,481	-0.827%
2025-02-25	42.830000	42.86000	42.806700	42.8528	+0.358%	5,612	-0.672%
2025-02-24	42.750000	42.79000	42.700000	42.7001	+0.012%	11,431	-0.316%
2025-02-21	42.750000	42.75000	42.680000	42.6950	-0.059%	27,462	-0.304%
2025-02-20	42.690000	42.74940	42.690000	42.7200	+0.047%	4,870	-0.363%
2025-02-19	42.660000	42.71000	42.660000	42.7000	+0.052%	5,605	-0.316%
2025-02-18	42.840000	42.84000	42.665000	42.6780	-0.098%	50,532	-0.265%
2025-02-14	42.735000	42.76000	42.720000	42.7200	+0.189%	4,866	-0.363%
2025-02-13	42.590000	42.65000	42.590000	42.6393	+0.292%	3,739	-0.174%
2025-02-12	42.460000	42.54000	42.460000	42.5152	-0.140%	8,080	+0.117%
2025-02-11	42.530000	42.58000	42.530000	42.5750	+0.023%	3,526	-0.023%
2025-02-10	42.570000	42.58000	42.561000	42.5650	+0.082%	3,094	0.000%
2025-02-07	42.540000	42.54080	42.520000	42.5300	-0.105%	7,372	+0.082%
2025-02-06	42.540000	42.57490	42.540000	42.5749	+0.043%	4,614	-0.023%
2025-02-05	42.490000	42.56000	42.490000	42.5564	+0.310%	8,290	+0.020%
2025-02-04	42.380000	42.44000	42.370000	42.4250	+0.144%	4,076	+0.330%
2025-02-03	42.300000	42.38000	42.273500	42.3639	-0.427%	3,702	+0.475%
2025-01-31	42.605000	42.61000	42.538000	42.5455	-0.028%	5,019	+0.046%
2025-01-30	42.600000	42.62500	42.557500	42.5575	+0.018%	2,561	+0.018%
2025-01-29	42.550000	42.55000	42.550000	42.5500	+0.012%	0	+0.035%

.dark-mode .TL7b1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TL7b1Y{ color: #333333; background-color: white; border: 2px solid #333333; }EMTLState Street DoubleLine Emerging Markets Fixed Income ETFstock BATS

EMTL
State Street DoubleLine Emerging Markets Fixed Income ETF
stock BATS