State Street DoubleLine Total Return Tactical ETF (TOTL)

NYSEARCA: TOTL · Real-Time Price · USD

38.73

-0.10 (-0.27%)

At close: Aug 10, 2026, 4:00 PM EDT

38.73

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	38.77	38.80	38.72	38.73	-	-0.27%	222,540
Aug 7, 2026	38.88	38.88	38.80	38.83	38.83	0.13%	511,734
Aug 6, 2026	38.81	38.83	38.75	38.78	38.78	-0.18%	306,900
Aug 5, 2026	38.83	38.87	38.81	38.85	38.85	0.05%	485,384
Aug 4, 2026	38.80	38.84	38.77	38.83	38.83	0.47%	296,895
Aug 3, 2026	38.65	38.66	38.61	38.65	38.65	0.16%	446,186
Jul 31, 2026	38.78	38.80	38.70	38.76	38.59	-0.21%	1,196,661
Jul 30, 2026	38.87	38.91	38.83	38.84	38.67	0.03%	848,451
Jul 29, 2026	38.87	38.93	38.79	38.83	38.66	-0.21%	725,506
Jul 28, 2026	38.85	38.96	38.85	38.91	38.74	0.23%	333,192
Jul 27, 2026	38.83	38.86	38.79	38.82	38.65	0.13%	698,479
Jul 24, 2026	38.73	38.84	38.73	38.77	38.60	0.13%	673,769
Jul 23, 2026	38.72	38.74	38.70	38.72	38.55	-0.26%	338,204
Jul 22, 2026	38.92	38.92	38.82	38.82	38.65	-0.28%	2,282,146
Jul 21, 2026	39.01	39.02	38.92	38.93	38.76	-0.33%	1,775,892
Jul 20, 2026	39.09	39.11	39.02	39.06	38.89	-0.24%	229,281
Jul 17, 2026	39.20	39.24	39.14	39.16	38.98	0.01%	222,442
Jul 16, 2026	39.08	39.15	39.08	39.15	38.98	-0.01%	434,770
Jul 15, 2026	39.10	39.20	39.10	39.16	38.98	0.22%	395,455
Jul 14, 2026	39.10	39.15	39.05	39.07	38.90	0.18%	382,484
Jul 13, 2026	39.10	39.10	38.99	39.00	38.83	-0.41%	292,546
Jul 10, 2026	39.17	39.20	39.13	39.16	38.99	-	255,058
Jul 9, 2026	39.16	39.24	39.16	39.16	38.99	0.05%	494,587
Jul 8, 2026	39.14	39.15	39.08	39.14	38.97	-0.13%	390,612
Jul 7, 2026	39.27	39.29	39.18	39.19	39.02	-0.41%	458,662
Jul 6, 2026	39.34	39.36	39.31	39.35	39.18	0.04%	281,705
Jul 2, 2026	39.32	39.37	39.29	39.34	39.16	0.24%	423,222
Jul 1, 2026	39.20	39.28	39.20	39.24	39.07	-0.16%	705,835
Jun 30, 2026	39.57	39.57	39.46	39.47	39.13	-0.33%	284,841
Jun 29, 2026	39.56	39.60	39.55	39.60	39.26	0.20%	359,002
Jun 26, 2026	39.48	39.55	39.48	39.52	39.18	0.13%	299,463
Jun 25, 2026	39.50	39.54	39.46	39.47	39.13	0.15%	358,253
Jun 24, 2026	39.38	39.44	39.38	39.41	39.07	0.48%	475,472
Jun 23, 2026	39.33	39.37	39.20	39.22	38.88	-0.15%	2,251,656
Jun 22, 2026	39.29	39.33	39.26	39.28	38.94	-0.20%	319,434
Jun 18, 2026	39.38	39.43	39.35	39.36	39.02	0.25%	327,453
Jun 17, 2026	39.43	39.47	39.26	39.26	38.92	-0.51%	603,301
Jun 16, 2026	39.45	39.49	39.43	39.46	39.12	0.10%	341,127
Jun 15, 2026	39.45	39.49	39.41	39.42	39.08	0.08%	288,685
Jun 12, 2026	39.35	39.40	39.29	39.39	39.05	0.18%	1,287,046
Jun 11, 2026	39.13	39.42	39.13	39.32	38.98	0.49%	502,992
Jun 10, 2026	39.16	39.19	39.12	39.13	38.79	-0.05%	377,569
Jun 9, 2026	39.15	39.19	39.11	39.15	38.81	0.18%	514,301
Jun 8, 2026	39.14	39.17	39.07	39.08	38.75	-0.13%	262,198
Jun 5, 2026	39.20	39.22	39.09	39.13	38.79	-0.51%	727,827
Jun 4, 2026	39.37	39.38	39.33	39.33	38.99	0.10%	257,638
Jun 3, 2026	39.27	39.32	39.25	39.29	38.95	-0.20%	296,957
Jun 2, 2026	39.40	39.40	39.30	39.37	39.03	0.03%	523,700
Jun 1, 2026	39.26	39.37	39.26	39.36	39.02	-0.14%	553,653
May 29, 2026	39.58	39.63	39.56	39.58	39.08	0.13%	323,483