SPDR DoubleLine Total Return Tactical ETF (TOTL)
NYSEARCA: TOTL · Real-Time Price · USD
39.71
+0.03 (0.08%)
At close: May 9, 2025, 4:00 PM
39.71
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.74 | 39.79 | 39.71 | 39.71 | 39.71 | 0.08% | 239,170 |
| May 8, 2025 | 39.87 | 39.87 | 39.67 | 39.68 | 39.68 | -0.50% | 176,341 |
| May 7, 2025 | 39.82 | 39.90 | 39.82 | 39.88 | 39.88 | 0.18% | 1,046,380 |
| May 6, 2025 | 39.72 | 39.81 | 39.69 | 39.81 | 39.81 | 0.18% | 308,466 |
| May 5, 2025 | 39.77 | 39.78 | 39.67 | 39.74 | 39.74 | -0.18% | 272,777 |
| May 2, 2025 | 39.84 | 39.88 | 39.76 | 39.81 | 39.81 | -0.40% | 368,106 |
| May 1, 2025 | 40.14 | 40.14 | 39.91 | 39.97 | 39.97 | -0.70% | 270,341 |
| Apr 30, 2025 | 40.22 | 40.28 | 40.19 | 40.25 | 40.08 | 0.10% | 270,798 |
| Apr 29, 2025 | 40.11 | 40.23 | 40.11 | 40.21 | 40.04 | 0.17% | 217,369 |
| Apr 28, 2025 | 40.00 | 40.15 | 39.99 | 40.14 | 39.97 | 0.30% | 320,892 |
| Apr 25, 2025 | 39.97 | 40.04 | 39.94 | 40.02 | 39.85 | 0.30% | 351,544 |
| Apr 24, 2025 | 39.85 | 39.92 | 39.83 | 39.90 | 39.73 | 0.40% | 303,829 |
| Apr 23, 2025 | 39.97 | 40.01 | 39.70 | 39.74 | 39.57 | 0.15% | 959,365 |
| Apr 22, 2025 | 39.71 | 39.73 | 39.65 | 39.68 | 39.51 | 0.20% | 442,858 |
| Apr 21, 2025 | 39.70 | 39.77 | 39.60 | 39.60 | 39.43 | -0.35% | 511,228 |
| Apr 17, 2025 | 39.80 | 39.82 | 39.71 | 39.74 | 39.57 | -0.08% | 332,118 |
| Apr 16, 2025 | 39.70 | 39.81 | 39.68 | 39.77 | 39.60 | 0.20% | 283,548 |
| Apr 15, 2025 | 39.64 | 39.76 | 39.62 | 39.69 | 39.52 | 0.10% | 385,783 |
| Apr 14, 2025 | 39.55 | 39.68 | 39.54 | 39.65 | 39.48 | 0.46% | 310,157 |
| Apr 11, 2025 | 39.38 | 39.53 | 39.22 | 39.47 | 39.30 | -0.25% | 289,019 |
| Apr 10, 2025 | 39.73 | 39.77 | 39.53 | 39.57 | 39.40 | -0.58% | 562,583 |
| Apr 9, 2025 | 39.64 | 39.80 | 39.46 | 39.80 | 39.63 | -0.05% | 901,439 |
| Apr 8, 2025 | 39.88 | 40.05 | 39.82 | 39.82 | 39.65 | -0.47% | 609,117 |
| Apr 7, 2025 | 40.31 | 40.40 | 39.93 | 40.01 | 39.84 | -0.99% | 1,436,582 |
| Apr 4, 2025 | 40.60 | 40.67 | 40.40 | 40.41 | 40.24 | 0.05% | 849,953 |
| Apr 3, 2025 | 40.39 | 40.53 | 40.35 | 40.39 | 40.22 | 0.52% | 719,380 |
| Apr 2, 2025 | 40.28 | 40.28 | 40.08 | 40.18 | 40.01 | - | 248,834 |
| Apr 1, 2025 | 40.15 | 40.26 | 40.15 | 40.18 | 40.01 | -0.27% | 437,447 |
| Mar 31, 2025 | 40.30 | 40.32 | 40.19 | 40.29 | 39.95 | 0.17% | 343,957 |
| Mar 28, 2025 | 40.12 | 40.22 | 40.11 | 40.22 | 39.88 | 0.63% | 375,307 |
| Mar 27, 2025 | 39.97 | 40.00 | 39.94 | 39.97 | 39.63 | -0.03% | 148,107 |
| Mar 26, 2025 | 40.02 | 40.05 | 39.98 | 39.98 | 39.64 | -0.17% | 179,779 |
| Mar 25, 2025 | 40.03 | 40.11 | 40.02 | 40.05 | 39.71 | -0.02% | 172,769 |
| Mar 24, 2025 | 40.12 | 40.15 | 40.04 | 40.06 | 39.72 | -0.35% | 358,193 |
| Mar 21, 2025 | 40.26 | 40.28 | 40.10 | 40.20 | 39.86 | -0.02% | 247,519 |
| Mar 20, 2025 | 40.31 | 40.31 | 40.18 | 40.21 | 39.87 | 0.07% | 390,610 |
| Mar 19, 2025 | 40.03 | 40.20 | 40.00 | 40.18 | 39.84 | 0.30% | 236,536 |
| Mar 18, 2025 | 39.98 | 40.10 | 39.98 | 40.06 | 39.72 | 0.10% | 193,013 |
| Mar 17, 2025 | 40.05 | 40.12 | 40.01 | 40.02 | 39.68 | 0.05% | 184,011 |
| Mar 14, 2025 | 40.03 | 40.07 | 39.99 | 40.00 | 39.66 | -0.22% | 316,446 |
| Mar 13, 2025 | 39.96 | 40.11 | 39.94 | 40.09 | 39.75 | 0.17% | 201,648 |
| Mar 12, 2025 | 40.02 | 40.07 | 40.00 | 40.02 | 39.68 | -0.22% | 248,236 |
| Mar 11, 2025 | 40.21 | 40.25 | 40.07 | 40.11 | 39.77 | -0.15% | 333,956 |
| Mar 10, 2025 | 40.16 | 40.22 | 40.14 | 40.17 | 39.83 | 0.37% | 420,897 |
| Mar 7, 2025 | 40.18 | 40.19 | 39.98 | 40.02 | 39.68 | -0.10% | 187,995 |
| Mar 6, 2025 | 40.07 | 40.11 | 39.98 | 40.06 | 39.72 | -0.07% | 286,689 |
| Mar 5, 2025 | 40.22 | 40.26 | 40.09 | 40.09 | 39.75 | -0.26% | 483,429 |
| Mar 4, 2025 | 40.34 | 40.40 | 40.17 | 40.20 | 39.86 | -0.21% | 270,265 |
| Mar 3, 2025 | 40.09 | 40.28 | 40.08 | 40.28 | 39.94 | -0.22% | 380,405 |
| Feb 28, 2025 | 40.31 | 40.38 | 40.24 | 40.37 | 39.86 | 0.40% | 255,362 |