MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMTL — State Street DoubleLine Emerging Markets Fixed Income ETF
Cboe BZXState Street DoubleLine Emerging Markets Fixed Income ETF
$42.57
+0.05(+0.12%)
- O
- 42.55
- H
- 42.59
- L
- 42.55
- V
- 1.79K
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$42.57
Period Return+0.02%
Period High$44.08
Period Low$41.65
Avg Daily Volume15.2K
Total Trading Days365
EMTL — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $42.55 | $42.59 | $42.55 | $42.57 | +$0.05 | +0.12% | 1,791 | $42.56 | $42.55 $42.59 |
| Jul 20, 2026 | $42.56 | $42.56 | $42.51 | $42.52 | $-0.03 | -0.07% | 1,790 | $42.53 | $42.51 $42.56 |
| Jul 17, 2026 | $42.55 | $42.57 | $42.53 | $42.55 | +$0.02 | +0.05% | 8,090 | $42.54 | $42.53 $42.57 |
| Jul 16, 2026 | $42.50 | $42.53 | $42.50 | $42.53 | $-0.02 | -0.05% | 2,981 | $42.52 | $42.50 $42.53 |
| Jul 15, 2026 | $42.54 | $42.56 | $42.49 | $42.55 | +$0.07 | +0.15% | 14,171 | $42.52 | $42.49 $42.56 |
| Jul 14, 2026 | $42.53 | $42.53 | $42.45 | $42.48 | $-0.03 | -0.06% | 23,028 | $42.49 | $42.45 $42.53 |
| Jul 13, 2026 | $42.52 | $42.52 | $42.50 | $42.51 | $-0.08 | -0.18% | 26,871 | $42.50 | $42.50 $42.52 |
| Jul 10, 2026 | $42.56 | $42.58 | $42.56 | $42.58 | +$0.02 | +0.05% | 4,100 | $42.58 | $42.56 $42.58 |
| Jul 9, 2026 | $42.52 | $42.58 | $42.52 | $42.56 | +$0.05 | +0.12% | 14,400 | $42.56 | $42.52 $42.58 |
| Jul 8, 2026 | $42.53 | $42.53 | $42.51 | $42.51 | $-0.04 | -0.08% | 1,600 | $42.51 | $42.51 $42.53 |
| Jul 7, 2026 | $42.55 | $42.58 | $42.55 | $42.55 | $-0.05 | -0.12% | 3,900 | $42.55 | $42.55 $42.58 |
| Jul 6, 2026 | $42.61 | $42.61 | $42.58 | $42.59 | +$0.00 | +0.01% | 11,100 | $42.59 | $42.58 $42.61 |
| Jul 2, 2026 | $42.58 | $42.59 | $42.54 | $42.59 | +$0.06 | +0.13% | 29,800 | $42.59 | $42.54 $42.59 |
| Jul 1, 2026 | $42.53 | $42.56 | $42.53 | $42.54 | $-0.17 | -0.40% | 2,200 | $42.54 | $42.53 $42.56 |
| Jun 30, 2026 | $42.75 | $42.75 | $42.70 | $42.70 | $-0.06 | -0.14% | 160,200 | $42.70 | $42.70 $42.75 |
| Jun 29, 2026 | $42.75 | $42.77 | $42.73 | $42.77 | +$0.04 | +0.09% | 5,500 | $42.77 | $42.73 $42.77 |
| Jun 26, 2026 | $42.73 | $42.75 | $42.73 | $42.73 | +$0.01 | +0.01% | 3,500 | $42.73 | $42.73 $42.75 |
| Jun 25, 2026 | $42.69 | $42.75 | $42.69 | $42.72 | +$0.02 | +0.04% | 2,400 | $42.72 | $42.69 $42.75 |
| Jun 24, 2026 | $42.74 | $42.74 | $42.62 | $42.71 | +$0.05 | +0.12% | 41,200 | $42.71 | $42.62 $42.74 |
| Jun 23, 2026 | $42.74 | $42.77 | $42.66 | $42.66 | $-0.12 | -0.28% | 25,400 | $42.66 | $42.66 $42.77 |
| Jun 22, 2026 | $42.73 | $42.87 | $42.73 | $42.78 | $-0.02 | -0.04% | 18,100 | $42.78 | $42.73 $42.87 |
| Jun 18, 2026 | $42.78 | $42.79 | $42.78 | $42.79 | +$0.08 | +0.19% | 700 | $42.79 | $42.78 $42.79 |
| Jun 17, 2026 | $42.75 | $42.78 | $42.69 | $42.71 | $-0.07 | -0.16% | 31,500 | $42.71 | $42.69 $42.78 |
| Jun 16, 2026 | $42.80 | $42.80 | $42.76 | $42.78 | +$0.03 | +0.07% | 1,400 | $42.78 | $42.76 $42.80 |
| Jun 15, 2026 | $42.78 | $42.78 | $42.72 | $42.75 | +$0.06 | +0.14% | 6,100 | $42.75 | $42.72 $42.78 |
| Jun 12, 2026 | $42.69 | $42.70 | $42.67 | $42.69 | $-0.01 | -0.02% | 7,200 | $42.69 | $42.67 $42.70 |
| Jun 11, 2026 | $42.59 | $42.74 | $42.59 | $42.70 | +$0.14 | +0.33% | 6,300 | $42.70 | $42.59 $42.74 |
| Jun 10, 2026 | $42.62 | $42.62 | $42.56 | $42.56 | $-0.05 | -0.11% | 2,300 | $42.56 | $42.56 $42.62 |
| Jun 9, 2026 | $42.61 | $42.63 | $42.54 | $42.61 | $-0.01 | -0.01% | 11,600 | $42.61 | $42.54 $42.63 |
| Jun 8, 2026 | $42.66 | $42.66 | $42.61 | $42.61 | $-0.04 | -0.10% | 12,600 | $42.61 | $42.61 $42.66 |