SPDR DoubleLine Total Return Tactical ETF (TOTL)
NYSEARCA: TOTL · Real-Time Price · USD
39.92
-0.01 (-0.01%)
Nov 21, 2024, 11:19 AM EST - Market open

TOTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202439.8939.9739.8839.9239.92-0.13%327,894
Nov 19, 202439.9940.0239.9639.9739.970.25%450,087
Nov 18, 202439.8239.9139.7939.8739.870.08%375,767
Nov 15, 202439.7839.9339.7039.8439.840.03%571,366
Nov 14, 202439.9339.9939.8239.8339.83-0.03%1,015,363
Nov 13, 202440.0340.0439.8239.8439.84-0.10%346,970
Nov 12, 202439.9340.0039.8539.8839.88-0.52%407,872
Nov 11, 202440.0340.0939.9740.0940.09-0.05%221,565
Nov 8, 202440.1040.1840.0540.1140.110.48%968,239
Nov 7, 202439.8940.0939.8939.9239.920.33%732,615
Nov 6, 202439.7839.9239.7539.7939.79-0.82%1,767,134
Nov 5, 202440.0440.1339.9440.1240.120.15%370,747
Nov 4, 202440.1240.1440.0040.0640.060.48%1,766,508
Nov 1, 202440.1240.1739.8739.8739.87-0.89%1,925,711
Oct 31, 202440.0940.2540.0240.2340.060.17%2,279,961
Oct 30, 202440.2340.3140.1340.1639.99-0.02%331,418
Oct 29, 202440.0340.1740.0140.1740.000.05%352,154
Oct 28, 202440.2140.2340.0940.1539.98-0.15%264,033
Oct 25, 202440.3540.3740.1840.2140.04-0.17%207,300
Oct 24, 202440.2540.3340.2340.2840.110.17%254,411
Oct 23, 202440.2140.2740.1840.2140.04-0.25%441,836
Oct 22, 202440.4440.4540.2940.3140.14-0.17%480,819
Oct 21, 202440.5440.5640.3740.3840.21-0.71%1,346,666
Oct 18, 202440.6840.7040.6540.6740.500.10%244,836
Oct 17, 202440.6840.7040.6140.6340.46-0.39%272,396
Oct 16, 202440.8040.8540.7840.7940.620.10%366,082
Oct 15, 202440.7440.7840.7240.7540.580.32%288,247
Oct 14, 202440.5540.6340.5440.6240.45-0.12%287,994
Oct 11, 202440.6040.7040.6040.6740.500.05%250,554
Oct 10, 202440.6440.6740.5640.6540.48-0.05%255,777
Oct 9, 202440.7140.7440.6540.6740.50-0.22%356,737
Oct 8, 202440.6940.7740.6740.7640.590.05%254,686
Oct 7, 202440.7340.7840.7140.7440.57-0.37%189,221
Oct 4, 202440.9140.9440.8540.8940.72-0.66%358,165
Oct 3, 202441.2341.2441.1541.1640.99-0.41%272,915
Oct 2, 202441.2441.3341.2141.3341.16-0.02%567,476
Oct 1, 202441.3541.4641.3141.3441.16-0.14%518,156
Sep 30, 202441.4841.5141.3841.4041.06-0.24%433,669
Sep 27, 202441.4541.5441.4541.5041.160.22%197,746
Sep 26, 202441.4241.4341.3241.4141.07-434,745
Sep 25, 202441.4841.4941.4141.4141.07-0.29%241,773
Sep 24, 202441.4341.5541.4041.5341.190.12%285,539
Sep 23, 202441.4441.5441.3841.4841.140.05%244,331
Sep 20, 202441.4641.5141.4041.4641.12-0.10%290,535
Sep 19, 202441.4541.5141.4341.5041.16-0.05%455,396
Sep 18, 202441.5541.6641.4441.5241.18-0.26%528,877
Sep 17, 202441.6741.6841.6141.6341.28-0.12%302,620
Sep 16, 202441.6341.6941.5841.6841.330.24%319,595
Sep 13, 202441.5841.6341.5441.5841.230.17%422,553
Sep 12, 202441.5241.5441.4241.5141.17-0.10%300,650
Sep 11, 202441.5141.6341.4941.5541.21-454,279
Sep 10, 202441.4341.5641.4141.5541.210.34%291,893
Sep 9, 202441.3741.4441.3341.4141.070.05%593,143
Sep 6, 202441.3341.5241.2641.3941.050.19%452,193
Sep 5, 202441.3241.3541.2141.3140.970.19%724,540
Sep 4, 202441.0741.2441.0641.2340.890.56%430,629
Sep 3, 202441.0141.0540.9741.0040.66-0.15%360,797
Aug 30, 202441.1441.1741.0441.0640.55-0.17%219,862
Aug 29, 202441.1241.2641.0741.1340.62-0.15%572,537
Aug 28, 202441.2241.2341.1741.1940.68-0.05%213,517
Aug 27, 202441.1241.2241.1141.2140.700.02%368,252
Aug 26, 202441.2741.2741.1841.2040.69-0.05%324,949
Aug 23, 202441.1241.2341.0641.2240.710.32%341,915
Aug 22, 202441.1441.1641.0241.0940.58-0.24%305,872
Aug 21, 202441.1641.2741.0841.1940.680.19%588,715
Aug 20, 202441.0641.1241.0341.1140.600.35%233,583
Aug 19, 202440.9041.0140.8940.9740.460.11%551,714
Aug 16, 202440.9340.9440.8540.9240.410.10%153,156
Aug 15, 202440.8140.9140.7940.8840.37-0.51%226,619
Aug 14, 202441.0241.1341.0141.0940.580.22%287,245
Aug 13, 202440.9841.0140.9441.0040.490.39%274,099
Aug 12, 202440.7540.8840.7340.8440.340.10%159,591
Aug 9, 202440.8340.8440.7740.8040.300.32%662,496
Aug 8, 202440.6340.7040.6240.6740.17-0.25%218,619
Aug 7, 202440.7840.8240.7240.7740.27-0.27%253,202
Aug 6, 202441.0741.0740.8540.8840.37-0.68%334,763
Aug 5, 202441.3941.4141.0441.1640.650.12%475,466
Aug 2, 202440.9241.1440.9241.1140.601.26%271,093
Aug 1, 202440.5240.6440.5040.6040.100.07%388,049
Jul 31, 202440.4440.5740.3840.5739.900.67%377,733
Jul 30, 202440.3140.3540.2540.3039.640.12%245,073
Jul 29, 202440.3040.3040.2440.2539.590.15%232,551
Jul 26, 202440.1840.2240.1640.1939.530.40%197,844
Jul 25, 202440.0440.1540.0040.0339.370.10%170,694
Jul 24, 202440.1340.1539.9839.9939.33-0.22%375,046
Jul 23, 202440.0940.1340.0740.0839.420.15%255,658
Jul 22, 202440.1040.1340.0040.0239.36-0.12%306,128
Jul 19, 202439.9040.1039.9040.0739.41-0.17%122,012
Jul 18, 202440.1440.2540.1340.1439.48-0.27%159,859
Jul 17, 202440.1240.2740.1240.2539.590.10%323,840
Jul 16, 202440.1040.2240.0940.2139.550.37%459,269
Jul 15, 202440.1040.1640.0440.0639.40-0.27%393,857
Jul 12, 202440.1140.1840.1040.1739.510.43%223,880
Jul 11, 202440.0740.1440.0040.0039.340.38%491,560
Jul 10, 202439.8639.8739.8039.8539.200.05%331,319
Jul 9, 202439.8439.8739.7639.8339.18-0.10%444,835
Jul 8, 202439.8439.8839.8139.8739.220.10%133,886
Jul 5, 202439.7839.8539.7439.8339.180.43%180,223
Jul 3, 202439.5439.6739.5239.6639.010.52%139,572
Jul 2, 202439.4839.4939.4039.4638.810.22%222,376