SPDR® DoubleLine® Emerging Markets Fixed Income ETF (EMTL)

EMTL
🏛️ 美国 →
43.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.94 43.94 43.84 43.90 0.0M
2025-09-25 43.95 43.96 43.93 43.95 0.0M
2025-09-24 44.08 44.08 44.01 44.03 0.0M
2025-09-23 44.01 44.04 44.01 44.04 0.0M
2025-09-22 44.00 44.04 43.97 44.00 0.0M
2025-09-19 44.00 44.01 43.97 44.01 0.0M
2025-09-18 43.94 43.99 43.94 43.98 0.0M
2025-09-17 43.94 43.95 43.92 43.92 0.0M
2025-09-16 43.92 43.94 43.84 43.89 0.0M
2025-09-15 43.93 43.94 43.91 43.92 0.0M
2025-09-12 43.89 43.92 43.88 43.90 0.0M
2025-09-11 43.86 43.92 43.86 43.88 0.0M
2025-09-10 43.74 43.85 43.74 43.80 0.0M
2025-09-09 43.69 43.71 43.68 43.69 0.0M
2025-09-08 43.70 43.73 43.68 43.70 0.0M
2025-09-05 43.71 43.71 43.64 43.64 0.0M
2025-09-04 43.54 43.57 43.54 43.57 0.0M
2025-09-03 43.46 43.50 43.46 43.49 0.0M
2025-09-02 43.41 43.43 43.37 43.43 0.0M
2025-08-29 43.62 43.66 43.62 43.65 0.0M
2025-08-28 43.55 43.62 43.54 43.61 0.0M
2025-08-27 43.48 43.50 43.46 43.49 0.0M
2025-08-26 43.50 43.52 43.49 43.52 0.0M
2025-08-25 43.53 43.57 43.50 43.52 0.0M
2025-08-22 43.41 43.59 43.41 43.57 0.0M
2025-08-21 43.49 43.49 43.42 43.44 0.0M
2025-08-20 43.48 43.48 43.39 43.47 0.0M
2025-08-19 43.50 43.54 43.50 43.51 0.0M
2025-08-18 43.49 43.49 43.47 43.48 0.0M
2025-08-15 43.46 43.48 43.42 43.44 0.0M
2025-08-14 43.44 43.49 43.41 43.47 0.0M
2025-08-13 43.43 43.45 43.42 43.45 0.0M
2025-08-12 43.31 43.38 43.31 43.37 0.0M
2025-08-11 43.26 43.33 43.26 43.29 0.0M
2025-08-08 43.26 43.27 43.25 43.27 0.0M
2025-08-07 43.23 43.24 43.22 43.24 0.0M
2025-08-06 43.18 43.22 43.18 43.21 0.0M
2025-08-05 43.18 43.22 43.18 43.19 0.0M
2025-08-04 43.18 43.18 43.15 43.17 0.0M
2025-08-01 43.11 43.12 43.08 43.12 0.0M
2025-07-31 43.24 43.25 43.21 43.21 0.0M
2025-07-30 43.22 43.24 43.18 43.20 0.0M
2025-07-29 43.22 43.25 43.17 43.25 0.0M
2025-07-28 43.18 43.21 43.16 43.20 0.0M
2025-07-25 43.17 43.23 43.17 43.22 0.0M
2025-07-24 43.15 43.19 43.15 43.17 0.0M
2025-07-23 43.16 43.21 43.15 43.19 0.0M
2025-07-22 43.17 43.20 43.17 43.18 0.0M
2025-07-21 43.15 43.17 43.11 43.11 0.0M
2025-07-18 43.10 43.10 43.08 43.10 0.0M
2025-07-17 43.05 43.06 43.03 43.05 0.0M
2025-07-16 43.03 43.07 43.01 43.01 0.0M
2025-07-15 43.01 43.01 42.99 43.00 0.0M
2025-07-14 42.96 42.99 42.96 42.99 0.0M
2025-07-11 42.99 42.99 42.98 42.98 0.0M
2025-07-10 42.96 43.01 42.95 42.98 0.0M
2025-07-09 42.98 43.01 42.98 43.00 0.0M
2025-07-08 42.89 42.93 42.89 42.91 0.0M
2025-07-07 43.02 43.02 42.95 42.96 0.0M
2025-07-03 43.04 43.04 43.02 43.02 0.0M
2025-07-02 42.96 42.98 42.96 42.98 0.0M
2025-07-01 42.97 43.03 42.96 42.99 0.0M
2025-06-30 43.12 43.18 43.12 43.17 0.0M
2025-06-27 43.05 43.12 43.05 43.11 0.0M
2025-06-26 43.04 43.08 43.04 43.07 0.0M
2025-06-25 42.99 43.04 42.97 43.03 0.0M
2025-06-24 42.97 43.00 42.96 42.98 0.0M
2025-06-23 42.91 42.95 42.90 42.94 0.0M
2025-06-20 42.92 42.95 42.87 42.93 0.0M
2025-06-18 42.89 42.89 42.86 42.87 0.0M
2025-06-17 42.90 42.90 42.86 42.86 0.0M
2025-06-16 42.91 42.91 42.87 42.88 0.0M
2025-06-13 42.74 42.90 42.73 42.90 0.0M
2025-06-12 42.75 42.79 42.75 42.78 0.0M
2025-06-11 42.73 42.77 42.73 42.75 0.0M
2025-06-10 42.63 42.69 42.63 42.69 0.0M
2025-06-09 42.59 42.70 42.59 42.61 0.0M
2025-06-06 42.58 42.58 42.55 42.55 0.0M
2025-06-05 42.61 42.61 42.56 42.57 0.0M
2025-06-04 42.60 42.62 42.59 42.60 0.0M
2025-06-03 42.55 42.55 42.52 42.54 0.0M
2025-06-02 42.50 42.53 42.49 42.53 0.0M
2025-05-30 42.67 42.71 42.66 42.71 0.0M
2025-05-29 42.64 42.64 42.59 42.62 0.0M
2025-05-28 42.60 42.61 42.56 42.59 0.0M
2025-05-27 42.60 42.62 42.58 42.61 0.0M
2025-05-23 42.49 42.53 42.49 42.53 0.0M
2025-05-22 42.41 42.54 42.40 42.50 0.0M
2025-05-21 42.47 42.52 42.43 42.43 0.0M
2025-05-20 42.50 42.57 42.49 42.52 0.0M
2025-05-19 42.48 42.56 42.48 42.56 0.0M
2025-05-16 42.54 42.58 42.53 42.56 0.0M
2025-05-15 42.46 42.56 42.46 42.52 0.0M
2025-05-14 42.49 42.49 42.46 42.48 0.0M
2025-05-13 42.52 42.54 42.52 42.53 0.0M
2025-05-12 42.47 42.51 42.46 42.50 0.0M
2025-05-09 42.38 42.42 42.38 42.38 0.0M
2025-05-08 42.37 42.37 42.31 42.31 0.0M
2025-05-07 42.37 42.37 42.32 42.36 0.0M
2025-05-06 42.28 42.32 42.28 42.31 0.0M
2025-05-05 42.27 42.33 42.27 42.28 0.0M
2025-05-02 42.37 42.37 42.29 42.34 0.0M
2025-05-01 42.33 42.37 42.32 42.32 0.0M
2025-04-30 42.50 42.63 42.41 42.61 0.1M
2025-04-29 42.53 42.63 42.53 42.60 0.0M
2025-04-28 42.47 42.54 42.47 42.54 0.0M
2025-04-25 42.43 42.51 42.42 42.51 0.0M
2025-04-24 42.39 42.42 42.26 42.34 0.2M
2025-04-23 42.43 42.45 42.21 42.22 0.1M
2025-04-22 42.27 42.32 42.23 42.29 0.0M
2025-04-21 42.16 42.16 42.06 42.13 0.0M
2025-04-17 42.26 42.27 42.23 42.24 0.0M
2025-04-16 42.24 42.24 42.17 42.22 0.0M
2025-04-15 42.21 42.31 42.21 42.22 0.0M
2025-04-14 42.28 42.34 42.15 42.19 0.0M
2025-04-11 41.96 42.09 41.94 42.05 0.0M
2025-04-10 42.26 42.26 41.83 41.99 0.0M
2025-04-09 41.65 42.36 41.65 42.36 0.0M
2025-04-08 42.26 42.26 41.88 41.99 0.0M
2025-04-07 42.07 42.33 42.05 42.12 0.0M
2025-04-04 42.61 42.61 42.13 42.33 0.1M
2025-04-03 42.78 42.82 42.78 42.78 0.0M
2025-04-02 42.88 42.90 42.88 42.90 0.0M
2025-04-01 42.85 42.93 42.85 42.91 0.0M
2025-03-31 42.98 43.10 42.98 43.10 0.0M
2025-03-28 43.02 43.02 42.97 43.02 0.0M
2025-03-27 42.94 43.07 42.94 43.00 0.1M
2025-03-26 42.98 42.99 42.95 42.97 0.0M
2025-03-25 43.00 43.02 43.00 43.01 0.0M
2025-03-24 42.98 43.02 42.98 43.02 0.0M
2025-03-21 42.98 43.02 42.96 43.02 0.0M
2025-03-20 42.97 43.02 42.97 42.99 0.0M
2025-03-19 42.88 42.96 42.88 42.96 0.0M
2025-03-18 42.78 42.85 42.78 42.84 0.0M
2025-03-17 42.83 42.86 42.83 42.85 0.0M
2025-03-14 42.80 42.85 42.80 42.82 0.0M
2025-03-13 42.78 42.79 42.76 42.79 0.0M
2025-03-12 42.81 42.85 42.77 42.80 0.0M
2025-03-11 42.81 42.82 42.73 42.75 0.1M
2025-03-10 42.85 42.85 42.77 42.81 0.0M
2025-03-07 42.85 42.85 42.79 42.83 0.0M
2025-03-06 42.81 42.83 42.77 42.79 0.0M
2025-03-05 42.91 42.91 42.82 42.85 0.0M
2025-03-04 42.76 42.82 42.73 42.75 0.0M
2025-03-03 42.79 42.85 42.79 42.82 0.0M
2025-02-28 42.96 43.03 42.93 43.03 0.0M
2025-02-27 42.91 42.92 42.89 42.89 0.0M
2025-02-26 42.90 42.93 42.90 42.92 0.0M
2025-02-25 42.83 42.86 42.81 42.85 0.0M
2025-02-24 42.75 42.79 42.70 42.70 0.0M
2025-02-21 42.75 42.75 42.68 42.70 0.0M
2025-02-20 42.69 42.75 42.69 42.72 0.0M
2025-02-19 42.66 42.71 42.66 42.70 0.0M
2025-02-18 42.84 42.84 42.67 42.68 0.1M
2025-02-14 42.74 42.76 42.72 42.72 0.0M
2025-02-13 42.59 42.65 42.59 42.64 0.0M
2025-02-12 42.46 42.54 42.46 42.52 0.0M
2025-02-11 42.53 42.58 42.53 42.58 0.0M
2025-02-10 42.57 42.58 42.56 42.57 0.0M
2025-02-07 42.54 42.54 42.52 42.53 0.0M
2025-02-06 42.54 42.57 42.54 42.57 0.0M
2025-02-05 42.49 42.56 42.49 42.56 0.0M
2025-02-04 42.38 42.44 42.37 42.43 0.0M
2025-02-03 42.30 42.38 42.27 42.36 0.0M
2025-01-31 42.61 42.61 42.54 42.55 0.0M
2025-01-30 42.60 42.63 42.56 42.56 0.0M
2025-01-29 42.53 42.55 42.53 42.55 0.0M
2025-01-28 42.52 42.55 42.49 42.55 0.0M
2025-01-27 42.49 42.54 42.47 42.54 0.0M
2025-01-24 42.46 42.49 42.45 42.46 0.0M
2025-01-23 42.43 42.47 42.42 42.47 0.0M
2025-01-22 42.50 42.54 42.47 42.50 0.0M
2025-01-21 42.46 42.56 42.46 42.53 0.0M
2025-01-17 42.43 42.46 42.42 42.43 0.0M
2025-01-16 42.39 42.41 42.38 42.38 0.0M
2025-01-15 42.36 42.38 42.35 42.38 0.0M
2025-01-14 42.20 42.21 42.20 42.21 0.0M
2025-01-13 42.16 42.19 42.16 42.19 0.0M
2025-01-10 42.21 42.22 42.18 42.18 0.0M
2025-01-08 42.19 42.22 42.18 42.21 0.0M
2025-01-07 42.28 42.28 42.23 42.23 0.0M
2025-01-06 42.25 42.27 42.24 42.26 0.0M
2025-01-03 42.22 42.24 42.22 42.22 0.0M
2025-01-02 42.18 42.18 42.10 42.14 0.0M