Get the Stockscreener App
24.52
0.11%
0.0265
After Hours:
24.55
0.025
+0.10%
State Street Spdr S P Leveraged Loan Etf Stock (LVLN) Price History
The historical daily chart and data for State Street Spdr S P Leveraged Loan Etf stock (LVLN), show that the latest closing stock price as of March 06, 2026, is $24.52.
- State Street Spdr S P Leveraged Loan Etf all-time high stock price is $25.36, occurred on January 23, 2026.
- The lowest State Street Spdr S P Leveraged Loan Etf stock price recorded was $24.35 on March 02, 2026. Since then, State Street Spdr S P Leveraged Loan Etf's stock price has risen over 0.72% to $24.52 now.
- The 52-week high stock price for LVLN is $25.36, representing a 3.38% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for LVLN is $24.35, indicating a -0.71% decrease from the current share price, occurred on March 02, 2026.
The table below shows more information about LVLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $24.55 | $24.52 | $0.025 | 2,196.0 | +0.11% |
| Mar 05, 2026 | $24.59 | $24.43 | $0.165 | 14,707.0 | -0.44% |
| Mar 04, 2026 | $24.61 | $24.55 | $0.0571 | 261.0 | +0.87% |
| Mar 03, 2026 | $24.39 | $24.39 | $0.00 | 10.00 | -0.02% |
| Mar 02, 2026 | $24.40 | $24.35 | $0.0501 | 1,136.0 | -0.52% |
| Feb 27, 2026 | $24.60 | $24.53 | $0.0716 | 1,005.0 | -0.53% |
| Feb 26, 2026 | $24.66 | $24.66 | $0.00 | 11.00 | -0.14% |
| Feb 25, 2026 | $24.70 | $24.70 | $0.005 | 407.0 | +0.08% |
| Feb 24, 2026 | $24.69 | $24.61 | $0.08 | 478,230.0 | -0.16% |
| Feb 23, 2026 | $24.82 | $24.71 | $0.1048 | 603.0 | -0.56% |
| Feb 20, 2026 | $24.86 | $24.86 | $0.005 | 544.0 | +0.06% |
| Feb 19, 2026 | $24.87 | $24.84 | $0.03 | 111.0 | -0.10% |
| Feb 18, 2026 | $24.88 | $24.86 | $0.015 | 428.0 | +0.20% |
| Feb 17, 2026 | $24.82 | $24.82 | $0.00 | 394.0 | -0.12% |
| Feb 13, 2026 | $24.85 | $24.84 | $0.01 | 15,689.0 | +0.01% |
| Feb 12, 2026 | $24.84 | $24.84 | $0.0015 | 104.0 | -0.07% |
| Feb 11, 2026 | $24.86 | $24.84 | $0.02 | 1,603.0 | +0.08% |
| Feb 10, 2026 | $24.84 | $24.82 | $0.02 | 109.0 | -0.12% |
| Feb 09, 2026 | $24.88 | $24.87 | $0.005 | 693.0 | -0.08% |
| Feb 06, 2026 | $24.89 | $24.88 | $0.0087 | 231.0 | +0.24% |
| Feb 05, 2026 | $24.86 | $24.81 | $0.045 | 665.0 | +0.14% |
State Street Spdr S P Leveraged Loan Etf Stock (LVLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Leveraged Loan Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LVLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Leveraged Loan Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Leveraged Loan Etf Stock (LVLN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $24.61 | $24.35 | $0.2572 | 20,506.0 | -0.01% |
| Feb, 2026 | $25.01 | $24.53 | $0.4816 | 506,463.0 | -2.43% |
| Jan, 2026 | $25.36 | $25.14 | $0.2159 | 492,334.0 | -0.36% |
State Street Spdr S P Leveraged Loan Etf Stock (LVLN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.15 | $24.97 | $0.1797 | 87,920.0 | +0.22% |
| Nov, 2025 | $25.09 | $25.04 | $0.05 | 400,961.0 | +0.00% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):