NYSE Arca · LVLN · ETF
State Street SPDR S&P Leveraged Loan ETF (LVLN) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Leveraged Loan ETF from Nov 18, 2025 to Sep 28, 2026: 215 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 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.
LVLN adjusted close, 2025 to 2026
- $24.90
- All time high, 2026
- $24.98
- 52 week high, $23.75 low
- 215
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
LVLN key facts
- State Street SPDR S&P Leveraged Loan ETF (LVLN) closed at $24.72 on Sep 28, 2026 on NYSE Arca.
- LVLN's all time high close is $24.90, set on Sep 18, 2026; its all time low close is $23.80 on Feb 27, 2026.
- LVLN's 52 week range is $23.75 to $24.98.
- LVLN's deepest drawdown was -2.3% from Jan 22, 2026 to Feb 27, 2026.
- DataCedar holds 215 daily sessions of LVLN history from Nov 18, 2025 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
LVLN price chart, 2025 to 2026
LVLN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | +0.9% |
| 6 months | +3.0% |
| Year to date | +2.2% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 18, 2025 | +3.0% |
LVLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.90 on Sep 18, 2026
- All time low close
- $23.80 on Feb 27, 2026
- 52 week high
- $24.98 on Sep 21, 2026
- 52 week low
- $23.75 on Mar 2, 2026
- Deepest drawdown
- -2.3% from Jan 22, 2026 to Feb 27, 2026, recovered May 4, 2026
- Best single session
- +0.9% on Mar 4, 2026
- Worst single session
- -0.6% on Aug 24, 2026
- Volatility, 1 year annualised
- 2.7%
- Sessions closing higher, 1 year
- 58%
LVLN 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. 2025 starts on Nov 18, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.21 | $24.98 | $23.75 | $24.72 | +1.8% | 1.9M | 185 |
| 2025 | $24.02 | $24.30 | $23.95 | $24.29 | n/a | 503K | 30 |
LVLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.72 | -0.0% |
| August 2026 | $24.73 | +0.8% |
| July 2026 | $24.53 | +0.2% |
| June 2026 | $24.49 | +0.0% |
| May 2026 | $24.49 | +0.6% |
| April 2026 | $24.34 | +1.2% |
| March 2026 | $24.05 | +1.0% |
| February 2026 | $23.80 | -1.7% |
| January 2026 | $24.20 | -0.4% |
| December 2025 | $24.29 | +1.2% |
| November 2025 | $24.01 | n/a |
About the LVLN data
Daily bars. 215 sessions from Nov 18, 2025 to Sep 28, 2026, one row per NYSE Arca 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 14, 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 NYSE Arca 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 Nov 18, 2025, 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/LVLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LTL ProShares Ultra Communication Services
- LTPZ Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund
- LTTI FT Vest 20+ Year Treasury & Target Income ETF
- LUMA KraneShares Photonic and Optical ETF
- MADE iShares U.S. Manufacturing ETF
- MAGA Truth Social America First ETF
- MAGG Madison Aggregate Bond ETF
- MAKX ProShares S&P Kensho Smart Factories ETF
Common questions
LVLN share price history
