Get the Stockscreener App
24.90
0.10%
0.025
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 September 18, 2026, is $24.90.
- 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 2.26% to $24.90 now.
- The 52-week high stock price for LVLN is $25.36, representing a 1.83% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for LVLN is $24.35, indicating a -2.21% 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $24.90 | $24.88 | $0.02 | 721.0 | +0.10% |
| Sep 17, 2026 | $24.92 | $24.88 | $0.045 | 2,264.0 | -0.08% |
| Sep 16, 2026 | $24.89 | $24.89 | $0.00 | 92.00 | +0.10% |
| Sep 15, 2026 | $24.87 | $24.87 | $0.00 | 24.00 | +0.16% |
| Sep 14, 2026 | $24.83 | $24.83 | $0.00 | 721.0 | -0.04% |
| Sep 11, 2026 | $24.84 | $24.84 | $0.00 | 11.00 | +0.12% |
| Sep 10, 2026 | $24.89 | $24.79 | $0.10 | 13,154.0 | -0.08% |
| Sep 09, 2026 | $24.83 | $24.83 | $0.00 | 344.0 | +0.12% |
| Sep 08, 2026 | $24.80 | $24.80 | $0.00 | 50.00 | +0.06% |
| Sep 04, 2026 | $24.79 | $24.76 | $0.025 | 291.0 | +0.10% |
| Sep 03, 2026 | $24.76 | $24.62 | $0.14 | 978.0 | +0.12% |
| Sep 02, 2026 | $24.73 | $24.68 | $0.05 | 520.0 | +0.06% |
| Sep 01, 2026 | $24.73 | $24.71 | $0.015 | 450.0 | -0.66% |
| Aug 31, 2026 | $24.90 | $24.88 | $0.02 | 399.0 | +0.04% |
| Aug 28, 2026 | $24.91 | $24.87 | $0.04 | 997.0 | -0.24% |
| Aug 27, 2026 | $24.93 | $24.88 | $0.05 | 2,686.0 | +0.18% |
| Aug 26, 2026 | $24.90 | $24.89 | $0.015 | 756.0 | +0.08% |
| Aug 25, 2026 | $24.86 | $24.73 | $0.135 | 840.0 | +0.20% |
| Aug 24, 2026 | $24.82 | $24.79 | $0.025 | 5,613.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $24.92 | $24.62 | $0.30 | 20,341.0 | +0.08% |
| Aug, 2026 | $24.93 | $24.54 | $0.39 | 35,996.0 | +0.93% |
| Jul, 2026 | $24.76 | $24.59 | $0.175 | 47,253.0 | +0.04% |
| Jun, 2026 | $24.78 | $24.58 | $0.20 | 204,976.0 | -0.60% |
| May, 2026 | $24.91 | $24.65 | $0.2601 | 410,785.0 | +0.04% |
| Apr, 2026 | $24.79 | $24.48 | $0.31 | 56,281.0 | +0.53% |
| Mar, 2026 | $24.70 | $24.35 | $0.3501 | 57,243.0 | +0.49% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):