State Street SPDR S&P Leveraged Ln ETF LVLN
24.55 USD +0.02 (+0.08%)
Regular-session close
24.55 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
24.52 Day range 24.55
24.40 52-week range 25.31
- YTD
- -2.70%
- 1 year
- -2.04%
LVLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.52 | 24.55 | 24.52 | 24.55 | +0.03 | +0.12% | 2,200 |
| Nov 12, 2026 | 24.51 | 24.53 | 24.51 | 24.52 | -0.05 | -0.20% | 1,800 |
| Nov 11, 2026 | 24.59 | 24.59 | 24.57 | 24.57 | +0.04 | +0.16% | 1,100 |
| Nov 10, 2026 | 24.53 | 24.55 | 24.51 | 24.53 | -0.02 | -0.08% | 2,200 |
| Nov 9, 2026 | 24.52 | 24.56 | 24.43 | 24.55 | +0.14 | +0.57% | 8,700 |
| Nov 6, 2026 | 24.39 | 24.41 | 24.36 | 24.41 | +0.01 | +0.04% | 1,400 |
| Nov 5, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | -0.14 | -0.57% | 1,100 |
| Nov 4, 2026 | 24.50 | 24.57 | 24.50 | 24.54 | +0.07 | +0.29% | 1,300 |
| Nov 3, 2026 | 24.42 | 24.47 | 24.42 | 24.47 | +0.05 | +0.20% | 900 |
| Nov 2, 2026 | 24.49 | 24.50 | 24.42 | 24.42 | -0.15 | -0.61% | 78,700 |
| Oct 30, 2026 | 24.59 | 24.67 | 24.50 | 24.57 | -0.04 | -0.16% | 11,100 |
| Oct 29, 2026 | 24.68 | 24.71 | 24.59 | 24.61 | 0.00 | 0.00% | 16,700 |
| Oct 28, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | +0.04 | +0.16% | 300 |
| Oct 27, 2026 | 24.51 | 24.59 | 24.51 | 24.57 | +0.07 | +0.29% | 1,500 |
| Oct 26, 2026 | 24.51 | 24.51 | 24.50 | 24.50 | +0.03 | +0.12% | 800 |
| Oct 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | -0.03 | -0.12% | 500 |
| Oct 22, 2026 | 24.47 | 24.53 | 24.47 | 24.50 | -0.11 | -0.45% | 2,100 |
| Oct 21, 2026 | 24.56 | 24.63 | 24.56 | 24.61 | +0.08 | +0.33% | 8,300 |
| Oct 20, 2026 | 24.54 | 24.64 | 24.53 | 24.53 | -0.02 | -0.08% | 5,300 |
| Oct 19, 2026 | 24.55 | 24.57 | 24.55 | 24.55 | -0.03 | -0.12% | 2,000 |
| Oct 16, 2026 | 24.55 | 24.59 | 24.55 | 24.58 | 0.00 | 0.00% | 1,000 |
| Oct 15, 2026 | 24.58 | 24.60 | 24.58 | 24.58 | +0.04 | +0.16% | 1,600 |
| Oct 14, 2026 | 24.58 | 24.58 | 24.54 | 24.54 | -0.04 | -0.16% | 9,000 |
| Oct 13, 2026 | 24.56 | 24.66 | 24.53 | 24.58 | +0.01 | +0.04% | 6,100 |
| Oct 12, 2026 | 24.58 | 24.67 | 24.54 | 24.57 | +0.01 | +0.04% | 4,800 |
| Oct 9, 2026 | 24.60 | 24.60 | 24.56 | 24.56 | -0.03 | -0.12% | 700 |
| Oct 8, 2026 | 24.58 | 24.65 | 24.54 | 24.59 | +0.01 | +0.04% | 3,400 |
| Oct 7, 2026 | 24.59 | 24.59 | 24.56 | 24.58 | -0.02 | -0.08% | 900 |
| Oct 6, 2026 | 24.61 | 24.65 | 24.60 | 24.60 | +0.02 | +0.08% | 4,300 |
| Oct 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | -0.01 | -0.04% | 400 |
| Oct 2, 2026 | 24.62 | 24.62 | 24.59 | 24.59 | 0.00 | 0.00% | 1,900 |
| Oct 1, 2026 | 24.68 | 24.68 | 24.54 | 24.59 | -0.10 | -0.41% | 13,800 |
| Sep 30, 2026 | 24.73 | 24.73 | 24.69 | 24.69 | -0.01 | -0.04% | 500 |
| Sep 29, 2026 | 24.73 | 24.73 | 24.68 | 24.70 | -0.02 | -0.08% | 1,100 |
| Sep 28, 2026 | 24.73 | 24.73 | 24.68 | 24.72 | -0.03 | -0.12% | 3,300 |
| Sep 25, 2026 | 24.82 | 24.84 | 24.74 | 24.75 | -0.07 | -0.28% | 4,500 |
| Sep 24, 2026 | 24.78 | 24.82 | 24.78 | 24.82 | -0.02 | -0.08% | 600 |
| Sep 23, 2026 | 24.83 | 24.85 | 24.68 | 24.84 | -0.06 | -0.24% | 17,000 |
| Sep 22, 2026 | 24.85 | 24.94 | 24.85 | 24.90 | +0.01 | +0.04% | 23,900 |
| Sep 21, 2026 | 24.90 | 24.98 | 24.89 | 24.89 | -0.01 | -0.04% | 9,700 |
| Sep 18, 2026 | 24.90 | 24.90 | 24.88 | 24.90 | +0.02 | +0.08% | 700 |
| Sep 17, 2026 | 24.90 | 24.92 | 24.88 | 24.88 | -0.02 | -0.08% | 2,300 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | +0.03 | +0.12% | 100 |
| Sep 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | +0.02 | +0.08% | 100 |
| Sep 14, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | +0.01 | +0.04% | 700 |
| Sep 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | +0.03 | +0.12% | 100 |
| Sep 10, 2026 | 24.79 | 24.89 | 24.79 | 24.81 | -0.01 | -0.04% | 13,200 |
| Sep 9, 2026 | 24.83 | 24.83 | 24.82 | 24.82 | +0.02 | +0.08% | 300 |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | +0.02 | +0.08% | 100 |
| Sep 4, 2026 | 24.76 | 24.78 | 24.76 | 24.78 | +0.02 | +0.08% | 300 |
| Sep 3, 2026 | 24.62 | 24.76 | 24.62 | 24.76 | +0.03 | +0.12% | 1,000 |
| Sep 2, 2026 | 24.68 | 24.73 | 24.68 | 24.73 | +0.01 | +0.04% | 500 |
| Sep 1, 2026 | 24.73 | 24.73 | 24.72 | 24.72 | -0.16 | -0.64% | 500 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | +0.01 | +0.04% | 400 |
| Aug 28, 2026 | 24.89 | 24.91 | 24.87 | 24.87 | -0.04 | -0.16% | 1,000 |
| Aug 27, 2026 | 24.88 | 24.93 | 24.88 | 24.91 | +0.02 | +0.08% | 2,700 |
| Aug 26, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | +0.03 | +0.12% | 800 |
| Aug 25, 2026 | 24.83 | 24.86 | 24.73 | 24.86 | +0.04 | +0.16% | 800 |
| Aug 24, 2026 | 24.80 | 24.82 | 24.79 | 24.82 | 0.00 | 0.00% | 5,600 |
| Aug 21, 2026 | 24.83 | 24.83 | 24.80 | 24.82 | +0.02 | +0.08% | 5,800 |
| Aug 20, 2026 | 24.83 | 24.89 | 24.78 | 24.80 | +0.01 | +0.04% | 2,900 |
| Aug 19, 2026 | 24.81 | 24.81 | 24.79 | 24.79 | +0.02 | +0.08% | 400 |
| Aug 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 0.00 | 0.00% | 100 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.76 | 24.77 | -0.01 | -0.04% | 3,000 |
| Aug 14, 2026 | 24.82 | 24.82 | 24.78 | 24.78 | -0.02 | -0.08% | 100 |
65 days, newest first. Daily bars as drawn on the LVLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.