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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202540.1240.2640.1240.2340.230.25%325,571
Sep 2, 202540.0940.1440.0840.1340.13-0.55%214,283
Aug 29, 202540.3540.3840.3140.3540.180.05%303,180
Aug 28, 202540.2640.3540.2640.3340.160.15%388,043
Aug 27, 202540.2140.2840.1940.2740.100.10%432,947
Aug 26, 202540.1840.2340.1540.2340.060.20%236,977
Aug 25, 202540.1540.2140.1440.1539.98-0.17%172,436
Aug 22, 202540.0740.2340.0640.2240.050.55%220,497
Aug 21, 202540.0440.0539.9740.0039.83-0.22%213,384
Aug 20, 202540.0540.1240.0540.0939.920.12%250,470
Aug 19, 202540.0240.0640.0240.0439.870.10%192,922
Aug 18, 202540.0440.0639.9740.0039.83-0.02%262,534
Aug 15, 202540.0540.0840.0040.0139.84-0.15%223,634
Aug 14, 202540.1140.1340.0740.0739.90-0.25%313,757
Aug 13, 202540.1540.1940.1540.1740.000.32%311,102
Aug 12, 202540.0040.0539.9940.0439.87-440,263
Aug 11, 202540.0640.1040.0340.0439.87-0.02%613,958
Aug 8, 202540.0740.0740.0240.0539.88-0.15%181,328
Aug 7, 202540.1240.1540.0840.1139.94-276,045
Aug 6, 202540.0840.1339.9940.1139.94-0.02%552,148
Aug 5, 202540.0740.1440.0740.1239.950.05%566,823
Aug 4, 202540.0940.1240.0540.1039.930.15%281,745
Aug 1, 202539.9840.0839.9540.0439.870.38%560,250
Jul 31, 202539.9439.9939.8839.8939.55-0.10%1,226,360
Jul 30, 202539.9240.0039.8939.9339.59-0.19%502,301
Jul 29, 202539.8840.0139.8840.0139.670.36%407,806
Jul 28, 202539.8639.8639.8339.8639.52-0.03%219,324
Jul 25, 202539.8139.8839.8039.8739.530.15%244,335
Jul 24, 202539.7739.8539.7639.8139.47-0.13%240,543
Jul 23, 202539.8939.9139.8539.8639.52-0.05%230,725
Jul 22, 202539.8539.9239.8539.8839.540.15%276,221
Jul 21, 202539.8139.8939.7839.8239.480.35%828,178
Jul 18, 202539.7139.7239.6839.6839.340.13%205,645
Jul 17, 202539.6539.6939.6139.6339.30-0.03%222,761
Jul 16, 202539.6139.6539.5639.6439.310.15%233,335
Jul 15, 202539.7139.7239.5639.5839.25-0.28%228,193
Jul 14, 202539.6639.7139.6339.6939.35-260,691
Jul 11, 202539.7239.7239.6739.6939.35-0.30%194,994
Jul 10, 202539.8039.8139.7639.8139.470.03%349,420
Jul 9, 202539.7339.8239.7339.8039.460.33%259,118
Jul 8, 202539.6439.6739.6239.6739.33-174,498
Jul 7, 202539.7539.7539.6539.6739.33-0.28%353,419
Jul 3, 202539.8139.8339.7639.7839.44-0.28%152,861
Jul 2, 202539.8539.9039.8439.8939.55-0.05%224,666
Jul 1, 202539.9440.0139.8739.9139.57-0.50%260,301
Jun 30, 202540.0840.1340.0340.1139.600.33%259,406
Jun 27, 202540.0040.0839.9039.9839.48-0.12%254,246
Jun 26, 202540.0040.0639.9640.0339.530.18%441,638
Jun 25, 202539.9239.9639.8539.9639.46-589,603
Jun 24, 202539.8439.9939.8439.9639.460.20%357,427