LVLN Historical Prices
State Street SPDR S&P Leveraged Loan ETF · daily open, high, low, close & volume
Trading days
235
Period high
25.36
Period low
24.35
Period change
-1.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | +0.20% | 262 |
| Oct 27, 2026 | 24.51 | 24.59 | 24.51 | 24.57 | +0.24% | 1,473 |
| Oct 26, 2026 | 24.51 | 24.51 | 24.50 | 24.51 | +0.14% | 796 |
| Oct 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | -0.10% | 467 |
| Oct 22, 2026 | 24.47 | 24.53 | 24.47 | 24.50 | -0.46% | 2,109 |
| Oct 21, 2026 | 24.56 | 24.63 | 24.56 | 24.61 | +0.31% | 8,301 |
| Oct 20, 2026 | 24.54 | 24.64 | 24.54 | 24.54 | -0.06% | 5,294 |
| Oct 19, 2026 | 24.55 | 24.57 | 24.55 | 24.55 | -0.13% | 2,044 |
| Oct 16, 2026 | 24.55 | 24.59 | 24.55 | 24.58 | -0.01% | 1,025 |
| Oct 15, 2026 | 24.58 | 24.60 | 24.58 | 24.59 | +0.18% | 1,423 |
| Oct 14, 2026 | 24.58 | 24.59 | 24.54 | 24.54 | -0.14% | 9,003 |
| Oct 13, 2026 | 24.56 | 24.66 | 24.53 | 24.58 | +0.02% | 6,123 |
| Oct 12, 2026 | 24.58 | 24.67 | 24.54 | 24.57 | +0.04% | 4,781 |
| Oct 9, 2026 | 24.60 | 24.60 | 24.56 | 24.56 | -0.11% | 731 |
| Oct 8, 2026 | 24.58 | 24.65 | 24.54 | 24.59 | +0.03% | 3,354 |
| Oct 7, 2026 | 24.59 | 24.59 | 24.56 | 24.58 | -0.08% | 916 |
| Oct 6, 2026 | 24.61 | 24.64 | 24.60 | 24.60 | +0.06% | 4,322 |
| Oct 5, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04% | 369 |
| Oct 2, 2026 | 24.62 | 24.62 | 24.59 | 24.59 | +0.02% | 1,885 |
| Oct 1, 2026 | 24.68 | 24.68 | 24.54 | 24.59 | -0.43% | 13,839 |
| Sep 30, 2026 | 24.73 | 24.73 | 24.70 | 24.70 | -0.02% | 458 |
| Sep 29, 2026 | 24.73 | 24.73 | 24.68 | 24.70 | -0.08% | 1,071 |
| Sep 28, 2026 | 24.73 | 24.73 | 24.68 | 24.72 | -0.12% | 3,265 |
| Sep 25, 2026 | 24.82 | 24.84 | 24.73 | 24.75 | -0.29% | 4,489 |
| Sep 24, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | -0.07% | 565 |
| Sep 23, 2026 | 24.83 | 24.85 | 24.68 | 24.84 | -0.24% | 17,014 |
| Sep 22, 2026 | 24.85 | 24.94 | 24.85 | 24.90 | +0.04% | 23,935 |
| Sep 21, 2026 | 24.90 | 24.98 | 24.89 | 24.89 | -0.04% | 9,709 |
| Sep 18, 2026 | 24.89 | 24.90 | 24.88 | 24.90 | +0.10% | 722 |
| Sep 17, 2026 | 24.90 | 24.92 | 24.88 | 24.88 | -0.08% | 2,265 |
| Sep 16, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | +0.10% | 93 |
| Sep 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | +0.08% | 25 |
| Sep 14, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | +0.04% | 722 |
| Sep 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | +0.10% | 12 |
| Sep 9, 2026 | 24.83 | 24.83 | 24.82 | 24.82 | +0.06% | 345 |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | +0.06% | 50 |
| Sep 4, 2026 | 24.76 | 24.79 | 24.76 | 24.79 | +0.10% | 292 |
| Sep 3, 2026 | 24.62 | 24.76 | 24.62 | 24.76 | +0.12% | 979 |
| Sep 2, 2026 | 24.68 | 24.73 | 24.68 | 24.73 | -0.60% | 521 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | +0.04% | 400 |
| Aug 28, 2026 | 24.89 | 24.91 | 24.87 | 24.87 | -0.14% | 998 |
| Aug 27, 2026 | 24.88 | 24.93 | 24.88 | 24.91 | +0.08% | 2,687 |
| Aug 26, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | +0.08% | 757 |
| Aug 25, 2026 | 24.83 | 24.86 | 24.73 | 24.86 | +0.20% | 841 |
| Aug 24, 2026 | 24.80 | 24.82 | 24.79 | 24.82 | -0.02% | 5,614 |
| Aug 21, 2026 | 24.83 | 24.83 | 24.80 | 24.82 | +0.10% | 5,796 |
| Aug 20, 2026 | 24.83 | 24.89 | 24.78 | 24.80 | +0.02% | 2,910 |
| Aug 19, 2026 | 24.81 | 24.81 | 24.79 | 24.79 | +0.06% | 447 |
| Aug 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | +0.02% | 14 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.76 | 24.77 | -0.06% | 2,954 |
| Aug 14, 2026 | 24.82 | 24.82 | 24.79 | 24.79 | -0.05% | 128 |
| Aug 13, 2026 | 24.78 | 24.80 | 24.78 | 24.80 | +0.17% | 122 |
| Aug 12, 2026 | 24.75 | 24.83 | 24.75 | 24.75 | -0.22% | 1,765 |
| Aug 11, 2026 | 24.75 | 24.81 | 24.73 | 24.81 | +0.14% | 7,129 |
| Aug 10, 2026 | 24.76 | 24.77 | 24.76 | 24.77 | +0.12% | 1,773 |
| Aug 7, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | +0.43% | 41 |
| Aug 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | +0.10% | 174 |
| Aug 5, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | +0.06% | 65 |
| Aug 4, 2026 | 24.60 | 24.64 | 24.60 | 24.60 | +0.18% | 974 |
| Aug 3, 2026 | 24.54 | 24.55 | 24.54 | 24.55 | -0.47% | 436 |
| Jul 31, 2026 | 24.66 | 24.67 | 24.65 | 24.67 | -0.02% | 527 |
| Jul 30, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | +0.06% | 9,689 |
| Jul 29, 2026 | 24.70 | 24.70 | 24.66 | 24.66 | -0.22% | 2,063 |
| Jul 28, 2026 | 24.71 | 24.76 | 24.71 | 24.71 | -0.08% | 5,958 |
| Jul 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | +0.10% | 194 |
| Jul 24, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | -0.06% | 719 |
| Jul 23, 2026 | 24.70 | 24.73 | 24.70 | 24.73 | +0.06% | 421 |
| Jul 22, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | +0.04% | 15 |
| Jul 21, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | +0.06% | 32 |
| Jul 20, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | +0.00% | 69 |
| Jul 17, 2026 | 24.70 | 24.70 | 24.68 | 24.68 | -0.10% | 442 |
| Jul 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | +0.20% | 30 |
| Jul 15, 2026 | 24.67 | 24.67 | 24.65 | 24.66 | -0.06% | 2,825 |
| Jul 14, 2026 | 24.66 | 24.73 | 24.66 | 24.68 | +0.18% | 20,248 |
| Jul 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | -0.02% | 66 |
| Jul 10, 2026 | 24.63 | 24.64 | 24.63 | 24.64 | +0.06% | 443 |
| Jul 9, 2026 | 24.63 | 24.63 | 24.62 | 24.62 | -0.02% | 256 |
| Jul 8, 2026 | 24.61 | 24.63 | 24.60 | 24.63 | -0.02% | 2,192 |
| Jul 7, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | +0.18% | 65 |
| Jul 6, 2026 | 24.59 | 24.60 | 24.59 | 24.59 | -0.07% | 758 |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | +0.05% | 204 |
| Jul 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | -0.20% | 81 |
| Jun 30, 2026 | 24.64 | 24.73 | 24.62 | 24.64 | -0.06% | 170,929 |
| Jun 29, 2026 | 24.68 | 24.69 | 24.63 | 24.66 | +0.06% | 2,211 |
| Jun 26, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | -0.16% | 16 |
| Jun 25, 2026 | 24.58 | 24.70 | 24.58 | 24.68 | -0.04% | 4,462 |
| Jun 24, 2026 | 24.71 | 24.78 | 24.69 | 24.69 | +0.04% | 2,252 |
| Jun 23, 2026 | 24.67 | 24.68 | 24.66 | 24.68 | -0.02% | 4,147 |
| Jun 22, 2026 | 24.67 | 24.68 | 24.67 | 24.68 | -0.10% | 198 |
| Jun 18, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | +0.10% | 27 |
| Jun 17, 2026 | 24.71 | 24.78 | 24.68 | 24.68 | +0.10% | 1,236 |
| Jun 16, 2026 | 24.69 | 24.75 | 24.66 | 24.66 | +0.02% | 9,598 |
| Jun 15, 2026 | 24.62 | 24.66 | 24.62 | 24.66 | +0.18% | 360 |
| Jun 12, 2026 | 24.63 | 24.63 | 24.61 | 24.61 | +0.04% | 914 |
| Jun 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | -0.14% | 18 |
| Jun 10, 2026 | 24.66 | 24.66 | 24.64 | 24.64 | +0.07% | 1,342 |
| Jun 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | +0.03% | 11 |
| Jun 8, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | -0.08% | 948 |
| Jun 5, 2026 | 24.64 | 24.66 | 24.63 | 24.63 | -0.10% | 1,309 |
| Jun 4, 2026 | 24.70 | 24.75 | 24.64 | 24.66 | -0.06% | 2,235 |
| Jun 3, 2026 | 24.74 | 24.75 | 24.67 | 24.67 | -0.20% | 2,152 |
| Jun 2, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | +0.16% | 508 |
| Jun 1, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | -0.44% | 116 |
| May 29, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +0.00% | 98 |
| May 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +0.06% | 15 |
| May 27, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | -0.18% | 132 |
| May 26, 2026 | 24.83 | 24.91 | 24.80 | 24.82 | +0.00% | 1,834 |
| May 22, 2026 | 24.84 | 24.84 | 24.82 | 24.82 | +0.00% | 384 |
| May 21, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | +0.06% | 400 |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | +0.28% | 933 |
| May 19, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | -0.28% | 57 |
| May 18, 2026 | 24.83 | 24.83 | 24.80 | 24.80 | -0.08% | 827 |
| May 15, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | +0.10% | 3 |
| May 14, 2026 | 24.78 | 24.80 | 24.78 | 24.80 | +0.04% | 261 |
| May 13, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +0.04% | 400,027 |
| May 12, 2026 | 24.75 | 24.78 | 24.75 | 24.78 | +0.10% | 352 |
| May 11, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.14% | 114 |
| May 8, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +0.28% | 90 |
| May 7, 2026 | 24.73 | 24.73 | 24.72 | 24.72 | +0.10% | 294 |
| May 6, 2026 | 24.72 | 24.72 | 24.70 | 24.70 | +0.10% | 382 |
| May 5, 2026 | 24.66 | 24.69 | 24.66 | 24.67 | -0.12% | 1,408 |
| May 4, 2026 | 24.68 | 24.71 | 24.67 | 24.70 | +0.20% | 3,169 |
| May 1, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | -0.53% | 8 |
| Apr 30, 2026 | 24.79 | 24.79 | 24.78 | 24.78 | +0.12% | 105 |
| Apr 29, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 9 |
| Apr 28, 2026 | 24.76 | 24.77 | 24.76 | 24.77 | +0.04% | 1,211 |
| Apr 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | +0.10% | 19 |
| Apr 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | +0.04% | 8 |
| Apr 23, 2026 | 24.71 | 24.75 | 24.71 | 24.73 | -0.06% | 482 |
| Apr 22, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | +0.08% | 153 |
| Apr 21, 2026 | 24.74 | 24.75 | 24.72 | 24.72 | +0.02% | 912 |
| Apr 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | +0.02% | 136 |
| Apr 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | +0.12% | 40,015 |
| Apr 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | +0.12% | 14 |
| Apr 15, 2026 | 24.63 | 24.74 | 24.63 | 24.65 | +0.08% | 11,310 |
| Apr 14, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | +0.18% | 11 |
| Apr 13, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | -0.06% | 44 |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | -0.08% | 7 |
| Apr 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | -0.08% | 14 |
| Apr 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | +0.37% | 40 |
| Apr 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | +0.04% | 11 |
| Apr 6, 2026 | 24.48 | 24.54 | 24.48 | 24.54 | +0.08% | 591 |
| Apr 2, 2026 | 24.50 | 24.52 | 24.50 | 24.52 | +0.04% | 839 |
| Apr 1, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | -0.56% | 353 |
| Mar 31, 2026 | 24.64 | 24.65 | 24.64 | 24.65 | +0.20% | 1,752 |
| Mar 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | +0.04% | 18 |
| Mar 27, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | -0.20% | 61 |
| Mar 26, 2026 | 24.69 | 24.69 | 24.58 | 24.64 | -0.22% | 2,505 |
| Mar 25, 2026 | 24.68 | 24.70 | 24.68 | 24.70 | +0.14% | 726 |
| Mar 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% | 2 |
| Mar 23, 2026 | 24.69 | 24.70 | 24.67 | 24.68 | +0.28% | 9,912 |
| Mar 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | -0.02% | 401 |
| Mar 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% | 2,355 |
| Mar 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | -0.06% | 12 |
| Mar 17, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | +0.16% | 21 |
| Mar 16, 2026 | 24.59 | 24.61 | 24.59 | 24.61 | +0.12% | 222 |
| Mar 13, 2026 | 24.59 | 24.59 | 24.58 | 24.58 | -0.12% | 202 |
| Mar 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | -0.22% | 2 |
| Mar 11, 2026 | 24.63 | 24.66 | 24.63 | 24.66 | +0.06% | 210 |
| Mar 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | +0.24% | 507 |
| Mar 9, 2026 | 24.50 | 24.59 | 24.50 | 24.59 | +0.27% | 20,034 |
| Mar 6, 2026 | 24.55 | 24.55 | 24.52 | 24.52 | +0.11% | 2,196 |
| Mar 5, 2026 | 24.58 | 24.59 | 24.43 | 24.50 | -0.44% | 14,707 |
| Mar 4, 2026 | 24.55 | 24.61 | 24.55 | 24.61 | +0.87% | 261 |
| Mar 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | -0.02% | 10 |
| Mar 2, 2026 | 24.40 | 24.40 | 24.35 | 24.40 | -0.52% | 1,136 |
| Feb 27, 2026 | 24.60 | 24.60 | 24.53 | 24.53 | -0.53% | 1,005 |
| Feb 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | -0.14% | 11 |
| Feb 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | +0.08% | 407 |
| Feb 24, 2026 | 24.68 | 24.69 | 24.61 | 24.68 | -0.16% | 478,230 |
| Feb 23, 2026 | 24.82 | 24.82 | 24.71 | 24.71 | -0.56% | 603 |
| Feb 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | +0.06% | 544 |
| Feb 19, 2026 | 24.87 | 24.87 | 24.84 | 24.84 | -0.10% | 111 |
| Feb 18, 2026 | 24.88 | 24.88 | 24.86 | 24.86 | +0.20% | 428 |
| Feb 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 394 |
| Feb 13, 2026 | 24.84 | 24.85 | 24.84 | 24.84 | +0.01% | 15,689 |
| Feb 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | -0.07% | 104 |
| Feb 11, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | +0.08% | 1,603 |
| Feb 10, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | -0.12% | 109 |
| Feb 9, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | -0.08% | 693 |
| Feb 6, 2026 | 24.88 | 24.89 | 24.88 | 24.89 | +0.24% | 231 |
| Feb 5, 2026 | 24.81 | 24.86 | 24.81 | 24.83 | +0.14% | 1,115 |
| Feb 4, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | -0.30% | 2,221 |
| Feb 3, 2026 | 24.96 | 24.96 | 24.84 | 24.87 | -0.56% | 2,714 |
| Feb 2, 2026 | 25.01 | 25.01 | 25.00 | 25.01 | -0.51% | 712 |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | -0.18% | 478,051 |
| Jan 29, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | -0.18% | 205 |
| Jan 28, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | -0.12% | 448 |
| Jan 27, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | -0.04% | 7 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | -0.08% | 78 |
| Jan 23, 2026 | 25.32 | 25.36 | 25.29 | 25.29 | -0.08% | 2,519 |
| Jan 22, 2026 | 25.28 | 25.33 | 25.28 | 25.31 | +0.10% | 1,262 |
| Jan 21, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | +0.08% | 98 |
| Jan 20, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | -0.14% | 3,794 |
| Jan 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | +0.02% | 304 |
| Jan 15, 2026 | 25.28 | 25.30 | 25.26 | 25.30 | +0.12% | 789 |
| Jan 14, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.00% | 11 |
| Jan 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | +0.06% | 13 |
| Jan 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.00% | 2 |
| Jan 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | +0.12% | 0 |
| Jan 8, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | +0.06% | 1,298 |
| Jan 7, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | +0.16% | 659 |
| Jan 6, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | -0.02% | 191 |
| Jan 5, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | +0.08% | 532 |
| Jan 2, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | -0.32% | 2,073 |
| Dec 31, 2025 | 25.14 | 25.24 | 25.14 | 25.23 | +0.44% | 12,560 |
| Dec 30, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | +0.02% | 9,899 |
| Dec 29, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | -0.10% | 398 |
| Dec 26, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | +0.02% | 104 |
| Dec 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | +0.08% | 8 |
| Dec 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | +0.04% | 13 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | +0.08% | 79 |
| Dec 19, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | +0.10% | 410 |
| Dec 18, 2025 | 25.08 | 25.10 | 25.06 | 25.06 | -0.31% | 1,317 |
| Dec 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | -0.02% | 42 |
| Dec 16, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | +0.04% | 10 |
| Dec 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | +0.00% | 214 |
| Dec 12, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | +0.00% | 75,019 |
| Dec 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | -0.06% | 2 |
| Dec 10, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | +0.14% | 23 |
| Dec 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | +0.04% | 3 |
| Dec 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | +0.04% | 5 |
| Dec 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | +0.17% | 1 |
| Dec 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | +0.05% | 15 |
| Dec 3, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | +0.04% | 304 |
| Dec 2, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | +0.01% | 7 |
| Dec 1, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | -0.15% | 47 |
| Nov 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | -0.02% | 103 |
| Nov 26, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | +0.00% | 452 |
| Nov 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | +0.04% | 21 |
| Nov 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | +0.04% | 22 |
| Nov 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | +0.04% | 400,003 |
| Nov 20, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | -0.12% | 360 |
| Nov 19, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | +0.06% | 110 |
| Nov 18, 2025 | 25.07 | 25.08 | 25.05 | 25.05 | - | 210 |
Daily open, high, low, close and volume for State Street SPDR S&P Leveraged Loan ETF (LVLN). Showing 235 trading days. Unadjusted prices.