Cboe BZX · STOT · ETF
State Street DoubleLine Short Duration Total Return Tactical ETF (STOT) ETF price history
Every Cboe BZX trading session of State Street DoubleLine Short Duration Total Return Tactical ETF from Apr 14, 2016 to Sep 28, 2026: 2,629 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STOT adjusted close, 2016 to 2026
- $46.94
- All time high, 2026
- $47.03
- 52 week high, $45.63 low
- 2,629
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
STOT key facts
- State Street DoubleLine Short Duration Total Return Tactical ETF (STOT) closed at $46.33 on Sep 28, 2026 on Cboe BZX.
- STOT's all time high close is $46.94, set on Jul 16, 2026; its all time low close is $36.61 on Apr 26, 2016.
- STOT's 52 week range is $45.63 to $47.03.
- STOT returned +1.5% over the year to Sep 28, 2026 and +13.8% over five years.
- Over ten years STOT returned +24%, +2.2% a year compounded.
- STOT's deepest drawdown was -6.1% from Aug 3, 2021 to Nov 7, 2022.
- DataCedar holds 2,629 daily sessions of STOT history from Apr 14, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STOT price chart, 2016 to 2026
STOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -1.1% |
| 6 months | -0.1% |
| Year to date | +0.0% |
| 1 year | +1.5% |
| 3 years | +14.2% |
| 5 years | +13.8% |
| 10 years | +24.4% |
| Since Apr 14, 2016 | +26.5% |
| Compound annual growth, 10.5 years | +2.3% |
STOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.94 on Jul 16, 2026
- All time low close
- $36.61 on Apr 26, 2016
- 52 week high
- $47.03 on Jun 5, 2026
- 52 week low
- $45.63 on Sep 29, 2025
- Deepest drawdown
- -6.1% from Aug 3, 2021 to Nov 7, 2022, recovered Nov 2, 2023
- Best single session
- +1.5% on Mar 26, 2020
- Worst single session
- -1.5% on Mar 17, 2020
- Volatility, 1 year annualised
- 1.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +6%
- Worst calendar year
- 2022, -4%
STOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.30 | $47.03 | $46.28 | $46.33 | +0.1% | 12.6M | 185 |
| 2025 | $43.85 | $46.31 | $43.69 | $46.29 | +5.6% | 10.1M | 250 |
| 2024 | $41.59 | $43.95 | $41.52 | $43.85 | +5.3% | 5.9M | 252 |
| 2023 | $39.17 | $41.70 | $39.14 | $41.65 | +6.4% | 4.8M | 250 |
| 2022 | $40.63 | $40.64 | $38.32 | $39.15 | -3.8% | 5.8M | 251 |
| 2021 | $40.62 | $40.98 | $36.25 | $40.68 | +0.3% | 7.5M | 252 |
| 2020 | $39.65 | $40.75 | $37.87 | $40.57 | +2.4% | 5.2M | 253 |
| 2019 | $37.91 | $39.70 | $37.90 | $39.60 | +4.4% | 3.7M | 252 |
| 2018 | $37.59 | $37.98 | $35.76 | $37.94 | +0.9% | 2.9M | 251 |
| 2017 | $36.85 | $37.82 | $36.78 | $37.58 | +1.7% | 1.8M | 251 |
| 2016 | $36.63 | $37.30 | $36.60 | $36.95 | n/a | 1.3M | 182 |
STOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.33 | -0.7% |
| August 2026 | $46.67 | -0.1% |
| July 2026 | $46.72 | -0.3% |
| June 2026 | $46.88 | +0.2% |
| May 2026 | $46.77 | +0.2% |
| April 2026 | $46.67 | +0.5% |
| March 2026 | $46.46 | -0.5% |
| February 2026 | $46.69 | +0.5% |
| January 2026 | $46.45 | +0.4% |
| December 2025 | $46.29 | +0.3% |
| November 2025 | $46.14 | +0.5% |
| October 2025 | $45.92 | +0.5% |
About the STOT data
Daily bars. 2,629 sessions from Apr 14, 2016 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
STOT share price history
