Get the Stockscreener App
42.67
0.36%
-0.1552
After Hours:
42.67
0.002
+0.00%
SPDR DoubleLine Emerging Markets Fixed Income ETF Stock (EMTL) Price History
The historical daily chart and data for SPDR DoubleLine Emerging Markets Fixed Income ETF stock (EMTL), show that the latest closing stock price as of December 02, 2024, is $42.67.
- SPDR DoubleLine Emerging Markets Fixed Income ETF all-time high stock price is $52.84, occurred on October 24, 2016.
- The lowest SPDR DoubleLine Emerging Markets Fixed Income ETF stock price recorded was $36.98 on October 21, 2022. Since then, SPDR DoubleLine Emerging Markets Fixed Income ETF's stock price has risen over 15.38% to $42.67 now.
- The 52-week high stock price for EMTL is $43.54, representing a 2.04% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for EMTL is $40.77, indicating a -4.45% decrease from the current share price, occurred on December 04, 2023.
- The closing price of SPDR DoubleLine Emerging Markets Fixed Income ETF (EMTL) stock in the beginning of 2023 was $48.66. The stock closed the year at $40.19, a loss of over -17.41% for the year.
The table below shows more information about EMTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $42.68 | $42.61 | $0.07 | 5,860.0 | -0.36% |
| Nov 29, 2024 | $42.83 | $42.80 | $0.03 | 1,981.0 | +0.24% |
| Nov 27, 2024 | $42.74 | $42.70 | $0.0399 | 4,894.0 | +0.17% |
| Nov 26, 2024 | $42.65 | $42.63 | $0.0202 | 3,823.0 | -0.07% |
| Nov 25, 2024 | $42.69 | $42.61 | $0.076 | 3,400.0 | +0.13% |
| Nov 22, 2024 | $42.68 | $42.60 | $0.0801 | 3,728.0 | -0.17% |
| Nov 21, 2024 | $42.73 | $42.68 | $0.05 | 8,271.0 | -0.19% |
| Nov 20, 2024 | $42.78 | $42.73 | $0.048 | 1,920.0 | +0.05% |
| Nov 19, 2024 | $42.78 | $42.72 | $0.06 | 3,001.0 | +0.16% |
| Nov 18, 2024 | $42.71 | $42.68 | $0.03 | 7,953.0 | -0.03% |
| Nov 15, 2024 | $42.72 | $42.68 | $0.0399 | 3,012.0 | -0.08% |
| Nov 14, 2024 | $42.78 | $42.73 | $0.055 | 2,140.0 | -0.07% |
| Nov 13, 2024 | $42.80 | $42.76 | $0.04 | 3,207.0 | +0.03% |
| Nov 12, 2024 | $42.77 | $42.75 | $0.0199 | 2,078.0 | -0.15% |
| Nov 11, 2024 | $42.83 | $42.77 | $0.06 | 6,645.0 | -0.09% |
| Nov 08, 2024 | $42.88 | $42.86 | $0.0275 | 5,100.0 | +0.25% |
| Nov 07, 2024 | $42.77 | $42.65 | $0.12 | 2,976.0 | +0.36% |
| Nov 06, 2024 | $42.61 | $42.46 | $0.15 | 8,061.0 | -0.18% |
| Nov 05, 2024 | $42.72 | $42.62 | $0.105 | 13,097.0 | -0.03% |
SPDR DoubleLine Emerging Markets Fixed Income ETF Stock (EMTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SPDR DoubleLine Emerging Markets Fixed Income ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR DoubleLine Emerging Markets Fixed Income ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
SPDR DoubleLine Emerging Markets Fixed Income ETF Stock (EMTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.68 | $42.61 | $0.07 | 11,720.0 | -0.36% |
| Nov, 2024 | $42.88 | $42.46 | $0.425 | 91,956.0 | +0.04% |
| Oct, 2024 | $43.34 | $42.78 | $0.555 | 108,578.0 | -1.58% |
| Sep, 2024 | $43.54 | $42.96 | $0.58 | 199,125.0 | +0.46% |
| Aug, 2024 | $43.29 | $42.42 | $0.8669 | 134,391.0 | +1.29% |
| Jul, 2024 | $42.74 | $41.95 | $0.7836 | 81,805.0 | +1.13% |
| Jun, 2024 | $42.37 | $41.95 | $0.4149 | 87,049.0 | +0.25% |
| May, 2024 | $42.27 | $41.50 | $0.7749 | 77,373.0 | +1.24% |
| Apr, 2024 | $42.16 | $41.56 | $0.60 | 317,172.0 | -1.30% |
| Mar, 2024 | $42.28 | $41.88 | $0.40 | 140,908.0 | +0.18% |
| Feb, 2024 | $42.15 | $41.76 | $0.39 | 89,255.0 | -0.12% |
| Jan, 2024 | $42.20 | $41.45 | $0.7488 | 95,735.0 | +0.52% |
SPDR DoubleLine Emerging Markets Fixed Income ETF Stock (EMTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.97 | $40.71 | $1.26 | 258,163.0 | +2.57% |
| Nov, 2023 | $40.93 | $39.20 | $1.73 | 96,798.0 | +3.94% |
| Oct, 2023 | $39.85 | $39.20 | $0.65 | 420,972.0 | -1.93% |
| Sep, 2023 | $40.74 | $40.06 | $0.6838 | 108,334.0 | -1.96% |
| Aug, 2023 | $41.11 | $40.36 | $0.75 | 221,487.0 | -0.92% |
| Jul, 2023 | $41.36 | $40.51 | $0.849 | 138,371.0 | +0.90% |
| Jun, 2023 | $41.09 | $40.56 | $0.53 | 103,860.0 | +0.28% |
| May, 2023 | $41.08 | $40.51 | $0.57 | 124,894.0 | -0.71% |
| Apr, 2023 | $41.11 | $40.69 | $0.4191 | 399,847.0 | +0.57% |
| Mar, 2023 | $40.89 | $40.11 | $0.78 | 267,531.0 | +0.81% |
| Feb, 2023 | $42.13 | $40.42 | $1.71 | 314,159.0 | -3.08% |
| Jan, 2023 | $42.05 | $40.35 | $1.70 | 222,471.0 | +4.11% |
SPDR DoubleLine Emerging Markets Fixed Income ETF Stock (EMTL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.10 | $40.10 | $0.9996 | 260,554.0 | -0.47% |
| Nov, 2022 | $40.39 | $37.60 | $2.79 | 424,236.0 | +6.56% |
| Oct, 2022 | $39.15 | $36.98 | $2.17 | 157,799.0 | -1.45% |
| Sep, 2022 | $41.31 | $38.45 | $2.86 | 185,475.0 | -7.43% |
| Aug, 2022 | $42.77 | $41.54 | $1.23 | 395,272.0 | -1.82% |
| Jul, 2022 | $42.31 | $40.55 | $1.76 | 197,409.0 | +2.47% |
| Jun, 2022 | $43.20 | $40.96 | $2.24 | 236,999.0 | -4.56% |
| May, 2022 | $43.46 | $42.17 | $1.29 | 161,281.0 | +0.07% |
| Apr, 2022 | $45.70 | $43.23 | $2.47 | 273,353.0 | -5.27% |
| Mar, 2022 | $46.10 | $44.55 | $1.55 | 271,920.0 | -0.70% |
| Feb, 2022 | $47.37 | $45.28 | $2.09 | 270,313.0 | -2.85% |
| Jan, 2022 | $48.81 | $47.15 | $1.66 | 183,299.0 | -3.13% |
0.67%
0.91%
Cap:
|
Volume (24h):