State Street SPDR S&P Leveraged Loan ETF (LVLN)
24.86
+0.05
(+0.20%)
USD |
NYSEARCA |
Aug 25, 16:00
24.75
-0.12
(-0.46%)
After-Hours: 19:59
LVLN Price : 24.86 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 24.83 | 24.86 | 24.73 | 24.86 | 840.00 |
| Aug 24, 2026 | 24.80 | 24.82 | 24.79 | 24.82 | 5614.00 |
| Aug 21, 2026 | 24.83 | 24.83 | 24.80 | 24.82 | 5796.00 |
| Aug 20, 2026 | 24.83 | 24.89 | 24.78 | 24.80 | 2910.00 |
| Aug 19, 2026 | 24.81 | 24.81 | 24.79 | 24.79 | 446.00 |
| Aug 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 14.00 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.76 | 24.77 | 2953.00 |
| Aug 14, 2026 | 24.82 | 24.82 | 24.78 | 24.78 | 128.00 |
| Aug 13, 2026 | 24.78 | 24.80 | 24.78 | 24.80 | 122.00 |
| Aug 12, 2026 | 24.75 | 24.83 | 24.75 | 24.76 | 1764.00 |
| Aug 11, 2026 | 24.75 | 24.81 | 24.73 | 24.81 | 7129.00 |
| Aug 10, 2026 | 24.76 | 24.78 | 24.76 | 24.78 | 1773.00 |
| Aug 07, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 57.00 |
| Aug 06, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 173.00 |
| Aug 05, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 65.00 |
| Aug 04, 2026 | 24.60 | 24.64 | 24.60 | 24.60 | 974.00 |
| Aug 03, 2026 | 24.54 | 24.56 | 24.54 | 24.56 | 435.00 |
| Jul 31, 2026 | 24.66 | 24.67 | 24.65 | 24.67 | 527.00 |
| Jul 30, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | 9689.00 |
| Jul 29, 2026 | 24.70 | 24.70 | 24.66 | 24.66 | 2063.00 |
| Jul 28, 2026 | 24.72 | 24.76 | 24.71 | 24.71 | 5957.00 |
| Jul 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 199.00 |
| Jul 24, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | 719.00 |
| Jul 23, 2026 | 24.70 | 24.73 | 24.70 | 24.73 | 420.00 |
| Jul 22, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 15.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median