SPDR DoubleLine Total Return Tactical ETF (TOTL)
NYSEARCA: TOTL · Real-Time Price · USD
40.23
+0.10 (0.25%)
Sep 3, 2025, 4:00 PM - Market closed
TOTL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 40.12 | 40.26 | 40.12 | 40.23 | 40.23 | 0.25% | 325,571 |
Sep 2, 2025 | 40.09 | 40.14 | 40.08 | 40.13 | 40.13 | -0.55% | 214,283 |
Aug 29, 2025 | 40.35 | 40.38 | 40.31 | 40.35 | 40.18 | 0.05% | 303,180 |
Aug 28, 2025 | 40.26 | 40.35 | 40.26 | 40.33 | 40.16 | 0.15% | 388,043 |
Aug 27, 2025 | 40.21 | 40.28 | 40.19 | 40.27 | 40.10 | 0.10% | 432,947 |
Aug 26, 2025 | 40.18 | 40.23 | 40.15 | 40.23 | 40.06 | 0.20% | 236,977 |
Aug 25, 2025 | 40.15 | 40.21 | 40.14 | 40.15 | 39.98 | -0.17% | 172,436 |
Aug 22, 2025 | 40.07 | 40.23 | 40.06 | 40.22 | 40.05 | 0.55% | 220,497 |
Aug 21, 2025 | 40.04 | 40.05 | 39.97 | 40.00 | 39.83 | -0.22% | 213,384 |
Aug 20, 2025 | 40.05 | 40.12 | 40.05 | 40.09 | 39.92 | 0.12% | 250,470 |
Aug 19, 2025 | 40.02 | 40.06 | 40.02 | 40.04 | 39.87 | 0.10% | 192,922 |
Aug 18, 2025 | 40.04 | 40.06 | 39.97 | 40.00 | 39.83 | -0.02% | 262,534 |
Aug 15, 2025 | 40.05 | 40.08 | 40.00 | 40.01 | 39.84 | -0.15% | 223,634 |
Aug 14, 2025 | 40.11 | 40.13 | 40.07 | 40.07 | 39.90 | -0.25% | 313,757 |
Aug 13, 2025 | 40.15 | 40.19 | 40.15 | 40.17 | 40.00 | 0.32% | 311,102 |
Aug 12, 2025 | 40.00 | 40.05 | 39.99 | 40.04 | 39.87 | - | 440,263 |
Aug 11, 2025 | 40.06 | 40.10 | 40.03 | 40.04 | 39.87 | -0.02% | 613,958 |
Aug 8, 2025 | 40.07 | 40.07 | 40.02 | 40.05 | 39.88 | -0.15% | 181,328 |
Aug 7, 2025 | 40.12 | 40.15 | 40.08 | 40.11 | 39.94 | - | 276,045 |
Aug 6, 2025 | 40.08 | 40.13 | 39.99 | 40.11 | 39.94 | -0.02% | 552,148 |
Aug 5, 2025 | 40.07 | 40.14 | 40.07 | 40.12 | 39.95 | 0.05% | 566,823 |
Aug 4, 2025 | 40.09 | 40.12 | 40.05 | 40.10 | 39.93 | 0.15% | 281,745 |
Aug 1, 2025 | 39.98 | 40.08 | 39.95 | 40.04 | 39.87 | 0.38% | 560,250 |
Jul 31, 2025 | 39.94 | 39.99 | 39.88 | 39.89 | 39.55 | -0.10% | 1,226,360 |
Jul 30, 2025 | 39.92 | 40.00 | 39.89 | 39.93 | 39.59 | -0.19% | 502,301 |
Jul 29, 2025 | 39.88 | 40.01 | 39.88 | 40.01 | 39.67 | 0.36% | 407,806 |
Jul 28, 2025 | 39.86 | 39.86 | 39.83 | 39.86 | 39.52 | -0.03% | 219,324 |
Jul 25, 2025 | 39.81 | 39.88 | 39.80 | 39.87 | 39.53 | 0.15% | 244,335 |
Jul 24, 2025 | 39.77 | 39.85 | 39.76 | 39.81 | 39.47 | -0.13% | 240,543 |
Jul 23, 2025 | 39.89 | 39.91 | 39.85 | 39.86 | 39.52 | -0.05% | 230,725 |
Jul 22, 2025 | 39.85 | 39.92 | 39.85 | 39.88 | 39.54 | 0.15% | 276,221 |
Jul 21, 2025 | 39.81 | 39.89 | 39.78 | 39.82 | 39.48 | 0.35% | 828,178 |
Jul 18, 2025 | 39.71 | 39.72 | 39.68 | 39.68 | 39.34 | 0.13% | 205,645 |
Jul 17, 2025 | 39.65 | 39.69 | 39.61 | 39.63 | 39.30 | -0.03% | 222,761 |
Jul 16, 2025 | 39.61 | 39.65 | 39.56 | 39.64 | 39.31 | 0.15% | 233,335 |
Jul 15, 2025 | 39.71 | 39.72 | 39.56 | 39.58 | 39.25 | -0.28% | 228,193 |
Jul 14, 2025 | 39.66 | 39.71 | 39.63 | 39.69 | 39.35 | - | 260,691 |
Jul 11, 2025 | 39.72 | 39.72 | 39.67 | 39.69 | 39.35 | -0.30% | 194,994 |
Jul 10, 2025 | 39.80 | 39.81 | 39.76 | 39.81 | 39.47 | 0.03% | 349,420 |
Jul 9, 2025 | 39.73 | 39.82 | 39.73 | 39.80 | 39.46 | 0.33% | 259,118 |
Jul 8, 2025 | 39.64 | 39.67 | 39.62 | 39.67 | 39.33 | - | 174,498 |
Jul 7, 2025 | 39.75 | 39.75 | 39.65 | 39.67 | 39.33 | -0.28% | 353,419 |
Jul 3, 2025 | 39.81 | 39.83 | 39.76 | 39.78 | 39.44 | -0.28% | 152,861 |
Jul 2, 2025 | 39.85 | 39.90 | 39.84 | 39.89 | 39.55 | -0.05% | 224,666 |
Jul 1, 2025 | 39.94 | 40.01 | 39.87 | 39.91 | 39.57 | -0.50% | 260,301 |
Jun 30, 2025 | 40.08 | 40.13 | 40.03 | 40.11 | 39.60 | 0.33% | 259,406 |
Jun 27, 2025 | 40.00 | 40.08 | 39.90 | 39.98 | 39.48 | -0.12% | 254,246 |
Jun 26, 2025 | 40.00 | 40.06 | 39.96 | 40.03 | 39.53 | 0.18% | 441,638 |
Jun 25, 2025 | 39.92 | 39.96 | 39.85 | 39.96 | 39.46 | - | 589,603 |
Jun 24, 2025 | 39.84 | 39.99 | 39.84 | 39.96 | 39.46 | 0.20% | 357,427 |