Dark

LVLN
State Street SPDR S&P Leveraged Loan ETF
stock NYSE ETF

At Close

Jun 30, 2026 10:12:49 AM EDT

24.71USD0.000%(+24.71)170,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

24.64USD-0.282%(-0.07)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	24.7100	24.7100	24.7100	24.7100	+0.221%	170,928	0.000%
2026-06-29	24.6800	24.6900	24.6300	24.6555	+0.063%	2,211	+0.221%
2026-06-26	24.6400	24.6400	24.6400	24.6400	-0.162%	16	+0.284%
2026-06-25	24.5800	24.7000	24.5800	24.6800	-0.041%	4,462	+0.122%
2026-06-24	24.7100	24.7800	24.6900	24.6900	+0.041%	2,252	+0.081%
2026-06-23	24.6700	24.6800	24.6600	24.6800	-0.020%	4,147	+0.122%
2026-06-22	24.6701	24.6850	24.6701	24.6850	-0.101%	198	+0.101%
2026-06-18	24.7100	24.7100	24.7100	24.7100	+0.101%	27	0.000%
2026-06-17	24.7100	24.7800	24.6850	24.6850	+0.101%	1,236	+0.101%
2026-06-16	24.6889	24.7500	24.6600	24.6600	+0.020%	9,598	+0.203%
2026-06-15	24.6200	24.6600	24.6200	24.6551	+0.183%	360	+0.223%
2026-06-12	24.6299	24.6299	24.6100	24.6100	+0.041%	914	+0.406%
2026-06-11	24.6000	24.6000	24.6000	24.6000	-0.142%	18	+0.447%
2026-06-10	24.6600	24.6600	24.6350	24.6350	+0.068%	1,342	+0.304%
2026-06-09	24.6183	24.6183	24.6183	24.6183	+0.034%	11	+0.372%
2026-06-08	24.6000	24.6100	24.6000	24.6100	-0.081%	948	+0.406%
2026-06-05	24.6401	24.6599	24.6300	24.6300	-0.101%	1,309	+0.325%
2026-06-04	24.7000	24.7500	24.6400	24.6550	-0.061%	2,235	+0.223%
2026-06-03	24.7400	24.7450	24.6700	24.6700	-0.202%	2,152	+0.162%
2026-06-02	24.7200	24.7200	24.7200	24.7200	+0.162%	508	-0.040%
2026-06-01	24.6800	24.6800	24.6800	24.6800	-0.444%	116	+0.122%
2026-05-29	24.7900	24.7900	24.7900	24.7900	0.000%	98	-0.323%
2026-05-28	24.7900	24.7900	24.7900	24.7900	+0.061%	15	-0.323%
2026-05-27	24.7750	24.7750	24.7750	24.7750	-0.181%	132	-0.262%
2026-05-26	24.8300	24.9100	24.8000	24.8200	0.000%	1,834	-0.443%
2026-05-22	24.8350	24.8350	24.8200	24.8200	0.000%	384	-0.443%
2026-05-21	24.8050	24.8200	24.8050	24.8200	+0.060%	400	-0.443%
2026-05-20	24.8050	24.8050	24.8050	24.8050	+0.283%	933	-0.383%
2026-05-19	24.7350	24.7350	24.7350	24.7350	-0.282%	57	-0.101%
2026-05-18	24.8300	24.8300	24.8050	24.8050	-0.081%	827	-0.383%
2026-05-15	24.8250	24.8250	24.8250	24.8250	+0.101%	3	-0.463%
2026-05-14	24.7810	24.8000	24.7810	24.8000	+0.040%	261	-0.363%
2026-05-13	24.7900	24.7900	24.7900	24.7900	+0.040%	400,027	-0.323%
2026-05-12	24.7500	24.7800	24.7500	24.7800	+0.101%	352	-0.282%
2026-05-11	24.7550	24.7550	24.7550	24.7550	-0.141%	114	-0.182%
2026-05-08	24.7900	24.7900	24.7900	24.7900	+0.283%	90	-0.323%
2026-05-07	24.7300	24.7300	24.7200	24.7200	+0.101%	294	-0.040%
2026-05-06	24.7200	24.7200	24.6950	24.6950	+0.101%	382	+0.061%
2026-05-05	24.6650	24.6900	24.6650	24.6700	-0.115%	1,408	+0.162%
2026-05-04	24.6800	24.7100	24.6700	24.6985	+0.197%	3,169	+0.047%
2026-05-01	24.6499	24.6499	24.6499	24.6499	-0.525%	8	+0.244%
2026-04-30	24.7900	24.7900	24.7800	24.7800	+0.121%	105	-0.282%
2026-04-29	24.7500	24.7500	24.7500	24.7500	-0.081%	9	-0.162%
2026-04-28	24.7600	24.7700	24.7600	24.7700	+0.040%	1,211	-0.242%
2026-04-27	24.7600	24.7600	24.7600	24.7600	+0.101%	19	-0.202%
2026-04-24	24.7350	24.7350	24.7350	24.7350	+0.040%	8	-0.101%
2026-04-23	24.7100	24.7500	24.7100	24.7250	-0.061%	482	-0.061%
2026-04-22	24.7402	24.7402	24.7402	24.7402	+0.082%	153	-0.122%
2026-04-21	24.7400	24.7500	24.7200	24.7200	+0.020%	912	-0.040%
2026-04-20	24.7151	24.7151	24.7151	24.7151	+0.021%	136	-0.021%
2026-04-17	24.7100	24.7100	24.7100	24.7100	+0.122%	40,015	0.000%
2026-04-16	24.6800	24.6800	24.6800	24.6800	+0.122%	14	+0.122%
2026-04-15	24.6300	24.7400	24.6300	24.6500	+0.081%	11,310	+0.243%
2026-04-14	24.6300	24.6300	24.6300	24.6300	+0.183%	11	+0.325%
2026-04-13	24.5850	24.5850	24.5850	24.5850	-0.061%	44	+0.508%
2026-04-10	24.6000	24.6000	24.6000	24.6000	-0.081%	7	+0.447%
2026-04-09	24.6200	24.6200	24.6200	24.6200	-0.081%	14	+0.366%
2026-04-08	24.6400	24.6400	24.6400	24.6400	+0.367%	40	+0.284%
2026-04-07	24.5500	24.5500	24.5500	24.5500	+0.041%	11	+0.652%
2026-04-06	24.4800	24.5400	24.4800	24.5400	+0.082%	591	+0.693%
2026-04-02	24.5000	24.5200	24.5000	24.5200	+0.041%	839	+0.775%
2026-04-01	24.5100	24.5100	24.5100	24.5100	-0.561%	353	+0.816%
2026-03-31	24.6400	24.6500	24.6400	24.6484	+0.197%	1,752	+0.250%
2026-03-30	24.6000	24.6000	24.6000	24.6000	+0.041%	18	+0.447%
2026-03-27	24.5900	24.5900	24.5900	24.5900	-0.203%	61	+0.488%
2026-03-26	24.6900	24.6900	24.5800	24.6400	-0.223%	2,505	+0.284%
2026-03-25	24.6800	24.6950	24.6800	24.6950	+0.142%	726	+0.061%
2026-03-24	24.6600	24.6600	24.6600	24.6600	-0.081%	2	+0.203%
2026-03-23	24.6900	24.7000	24.6700	24.6800	+0.284%	9,912	+0.122%
2026-03-20	24.6101	24.6101	24.6100	24.6100	-0.020%	401	+0.406%
2026-03-19	24.6100	24.6150	24.6100	24.6150	-0.081%	2,355	+0.386%
2026-03-18	24.6350	24.6350	24.6350	24.6350	-0.061%	12	+0.304%
2026-03-17	24.6500	24.6500	24.6500	24.6500	+0.163%	21	+0.243%
2026-03-16	24.5900	24.6100	24.5900	24.6100	+0.122%	222	+0.406%
2026-03-13	24.5850	24.5850	24.5800	24.5800	-0.122%	202	+0.529%
2026-03-12	24.6100	24.6100	24.6100	24.6100	-0.223%	2	+0.406%
2026-03-11	24.6300	24.6650	24.6300	24.6650	+0.061%	210	+0.182%
2026-03-10	24.6500	24.6500	24.6500	24.6500	+0.243%	507	+0.243%
2026-03-09	24.5000	24.5903	24.5000	24.5903	+0.266%	20,034	+0.487%
2026-03-06	24.5500	24.5500	24.5250	24.5250	+0.108%	2,196	+0.754%
2026-03-05	24.5800	24.5950	24.4300	24.4985	-0.441%	14,707	+0.863%
2026-03-04	24.5500	24.6071	24.5500	24.6071	+0.869%	261	+0.418%
2026-03-03	24.3950	24.3950	24.3950	24.3950	-0.020%	10	+1.291%
2026-03-02	24.4000	24.4000	24.3499	24.4000	-0.523%	1,136	+1.270%
2026-02-27	24.6000	24.6000	24.5284	24.5284	-0.534%	1,005	+0.740%
2026-02-26	24.6600	24.6600	24.6600	24.6600	-0.142%	11	+0.203%
2026-02-25	24.7000	24.7000	24.6950	24.6950	+0.081%	407	+0.061%
2026-02-24	24.6800	24.6900	24.6100	24.6750	-0.162%	478,230	+0.142%
2026-02-23	24.8198	24.8198	24.7150	24.7150	-0.563%	603	-0.020%
2026-02-20	24.8600	24.8600	24.8550	24.8550	+0.060%	544	-0.583%
2026-02-19	24.8700	24.8700	24.8400	24.8400	-0.101%	111	-0.523%
2026-02-18	24.8799	24.8800	24.8650	24.8650	+0.201%	428	-0.623%
2026-02-17	24.8150	24.8150	24.8150	24.8150	-0.121%	394	-0.423%
2026-02-13	24.8400	24.8500	24.8400	24.8450	+0.014%	15,689	-0.543%
2026-02-12	24.8400	24.8415	24.8400	24.8415	-0.074%	104	-0.529%
2026-02-11	24.8400	24.8600	24.8400	24.8600	+0.081%	1,603	-0.603%
2026-02-10	24.8200	24.8400	24.8200	24.8400	-0.121%	109	-0.523%
2026-02-09	24.8750	24.8750	24.8700	24.8700	-0.075%	693	-0.643%
2026-02-06	24.8800	24.8887	24.8800	24.8887	+0.236%	231	-0.718%
2026-02-05	24.8100	24.8550	24.8100	24.8300	+0.141%	1,115	-0.483%
2026-02-04	24.8500	24.8500	24.7950	24.7950	-0.302%	2,221	-0.343%
2026-02-03	24.9600	24.9600	24.8450	24.8700	-0.560%	2,714	-0.643%
2026-02-02	25.0092	25.0100	25.0000	25.0100	-0.514%	701	-1.200%
2026-01-30	25.1400	25.1400	25.1391	25.1391	-0.182%	478,051	-1.707%
2026-01-29	25.1410	25.1850	25.1410	25.1850	-0.178%	205	-1.886%
2026-01-28	25.2600	25.2600	25.2100	25.2300	-0.119%	448	-2.061%
2026-01-27	25.2600	25.2600	25.2600	25.2600	-0.042%	7	-2.177%
2026-01-26	25.2705	25.2705	25.2705	25.2705	-0.077%	78	-2.218%
2026-01-23	25.3200	25.3550	25.2900	25.2900	-0.079%	2,519	-2.293%
2026-01-22	25.2800	25.3300	25.2800	25.3100	+0.099%	1,262	-2.371%
2026-01-21	25.2850	25.2850	25.2850	25.2850	+0.079%	98	-2.274%
2026-01-20	25.2800	25.2800	25.2650	25.2650	-0.138%	3,794	-2.197%
2026-01-16	25.3000	25.3000	25.3000	25.3000	+0.020%	304	-2.332%
2026-01-15	25.2800	25.2950	25.2600	25.2950	+0.119%	789	-2.313%
2026-01-14	25.2650	25.2650	25.2650	25.2650	0.000%	11	-2.197%
2026-01-13	25.2650	25.2650	25.2650	25.2650	+0.059%	13	-2.197%
2026-01-12	25.2500	25.2500	25.2500	25.2500	0.000%	2	-2.139%
2026-01-09	25.2500	25.2500	25.2500	25.2500	+0.119%	0	-2.139%
2026-01-08	25.2200	25.2200	25.2200	25.2200	+0.060%	1,298	-2.022%
2026-01-07	25.1900	25.2100	25.1900	25.2050	+0.159%	659	-1.964%
2026-01-06	25.1700	25.1700	25.1650	25.1650	-0.020%	191	-1.808%
2026-01-05	25.1500	25.1700	25.1500	25.1700	+0.080%	532	-1.828%
2026-01-02	25.1500	25.1500	25.1500	25.1500	-0.317%	2,073	-1.750%
2025-12-31	25.1400	25.2400	25.1400	25.2300	+0.438%	12,560	-2.061%
2025-12-30	25.1391	25.1400	25.1200	25.1200	+0.020%	9,899	-1.632%
2025-12-29	25.1300	25.1300	25.1132	25.1150	-0.099%	398	-1.613%
2025-12-26	25.1320	25.1400	25.1320	25.1400	+0.020%	104	-1.710%
2025-12-24	25.1350	25.1350	25.1350	25.1350	+0.080%	8	-1.691%
2025-12-23	25.1150	25.1150	25.1150	25.1150	+0.040%	13	-1.613%
2025-12-22	25.1050	25.1050	25.1050	25.1050	+0.080%	79	-1.573%
2025-12-19	25.0874	25.0874	25.0850	25.0850	+0.100%	410	-1.495%
2025-12-18	25.0800	25.1000	25.0600	25.0600	-0.314%	1,317	-1.397%
2025-12-17	25.1390	25.1390	25.1390	25.1390	-0.024%	42	-1.707%
2025-12-16	25.1450	25.1450	25.1450	25.1450	+0.040%	10	-1.730%
2025-12-15	25.1333	25.1350	25.1333	25.1350	0.000%	214	-1.691%
2025-12-12	25.1100	25.1350	25.1100	25.1350	0.000%	75,019	-1.691%
2025-12-11	25.1350	25.1350	25.1350	25.1350	-0.058%	2	-1.691%
2025-12-10	25.1497	25.1497	25.1497	25.1497	+0.138%	23	-1.748%
2025-12-09	25.1150	25.1150	25.1150	25.1150	+0.040%	3	-1.613%
2025-12-08	25.1050	25.1050	25.1050	25.1050	+0.041%	5	-1.573%
2025-12-05	25.0948	25.0948	25.0948	25.0948	+0.171%	1	-1.533%
2025-12-04	25.0520	25.0520	25.0520	25.0520	+0.048%	15	-1.365%
2025-12-03	24.9700	25.0400	24.9700	25.0400	+0.040%	304	-1.318%
2025-12-02	25.0300	25.0300	25.0300	25.0300	+0.012%	7	-1.278%
2025-12-01	25.0270	25.0270	25.0270	25.0270	-0.152%	47	-1.267%
2025-11-28	25.0700	25.0700	25.0650	25.0650	-0.020%	103	-1.416%
2025-11-26	25.0600	25.0800	25.0600	25.0700	0.000%	452	-1.436%
2025-11-25	25.0700	25.0700	25.0700	25.0700	+0.040%	21	-1.436%
2025-11-24	25.0600	25.0600	25.0600	25.0600	+0.040%	22	-1.397%
2025-11-21	25.0500	25.0500	25.0500	25.0500	+0.040%	400,003	-1.357%
2025-11-20	25.0900	25.0900	25.0400	25.0400	-0.120%	360	-1.318%
2025-11-19	25.0900	25.0900	25.0700	25.0700	+0.060%	110	-1.436%
2025-11-18	25.0700	25.0797	25.0550	25.0550	0.000%	210	-1.377%

.dark-mode .s83Gb2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s83Gb2{ color: #333333; background-color: white; border: 2px solid #333333; }LVLNState Street SPDR S&P Leveraged Loan ETFstock NYSE ETF

LVLN
State Street SPDR S&P Leveraged Loan ETF
stock NYSE ETF