State Street DoubleLine Total Return Tactical ETF (TOTL)

TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.84	39.86	39.81	39.84	39.84	-0.08%	352,328
Apr 27, 2026	39.89	39.92	39.85	39.87	39.87	-0.13%	404,356
Apr 24, 2026	39.85	39.93	39.83	39.92	39.92	0.13%	386,038
Apr 23, 2026	39.93	39.94	39.82	39.87	39.87	-0.10%	387,122
Apr 22, 2026	39.96	39.97	39.89	39.91	39.91	0.10%	186,863
Apr 21, 2026	39.96	39.98	39.87	39.87	39.87	-0.33%	268,668
Apr 20, 2026	40.01	40.02	39.97	40.00	40.00	0.05%	338,452
Apr 17, 2026	39.98	40.04	39.98	39.98	39.98	0.35%	253,281
Apr 16, 2026	39.91	39.91	39.83	39.84	39.84	-0.10%	242,850
Apr 15, 2026	39.90	39.90	39.85	39.88	39.88	-0.03%	259,837
Apr 14, 2026	39.82	39.92	39.81	39.89	39.89	0.20%	323,464
Apr 13, 2026	39.75	39.82	39.72	39.81	39.81	0.15%	221,557
Apr 10, 2026	39.78	39.80	39.73	39.75	39.75	-0.13%	341,632
Apr 9, 2026	39.77	39.85	39.72	39.80	39.80	0.10%	302,945
Apr 8, 2026	39.87	39.87	39.75	39.76	39.76	0.18%	1,028,827
Apr 7, 2026	39.64	39.69	39.55	39.69	39.69	0.18%	277,891
Apr 6, 2026	39.62	39.68	39.60	39.62	39.62	-0.10%	329,560
Apr 2, 2026	39.56	39.69	39.56	39.66	39.66	0.20%	441,719
Apr 1, 2026	39.57	39.65	39.57	39.58	39.58	-0.38%	519,948
Mar 31, 2026	39.73	39.81	39.70	39.73	39.56	0.23%	326,082
Mar 30, 2026	39.65	39.71	39.63	39.64	39.48	0.46%	411,728
Mar 27, 2026	39.39	39.52	39.38	39.46	39.30	-0.03%	1,041,655
Mar 26, 2026	39.59	39.65	39.46	39.47	39.31	-0.58%	468,640
Mar 25, 2026	39.69	39.73	39.66	39.70	39.53	0.40%	370,962
Mar 24, 2026	39.50	39.63	39.47	39.54	39.38	-0.30%	431,582
Mar 23, 2026	39.62	39.76	39.57	39.66	39.50	0.23%	873,685
Mar 20, 2026	39.71	39.72	39.57	39.57	39.41	-0.70%	390,360
Mar 19, 2026	39.75	39.90	39.69	39.85	39.68	-0.10%	484,939
Mar 18, 2026	39.98	40.02	39.88	39.89	39.72	-0.40%	283,629
Mar 17, 2026	40.02	40.07	40.02	40.05	39.88	0.23%	301,626
Mar 16, 2026	39.95	39.99	39.92	39.96	39.79	0.35%	316,980
Mar 13, 2026	39.93	39.94	39.81	39.82	39.65	-0.20%	491,139
Mar 12, 2026	39.96	39.99	39.84	39.90	39.73	-0.35%	303,928
Mar 11, 2026	40.11	40.13	40.02	40.04	39.87	-0.42%	297,987
Mar 10, 2026	40.28	40.29	40.19	40.21	40.04	-0.22%	432,535
Mar 9, 2026	40.15	40.31	40.14	40.30	40.13	0.27%	558,626
Mar 6, 2026	40.15	40.29	40.13	40.19	40.02	-0.17%	802,066
Mar 5, 2026	40.24	40.28	40.21	40.26	40.09	-0.22%	584,828
Mar 4, 2026	40.39	40.40	40.34	40.35	40.18	-0.05%	488,539
Mar 3, 2026	40.25	40.41	40.25	40.37	40.20	-0.17%	317,462
Mar 2, 2026	40.47	40.49	40.40	40.44	40.27	-0.76%	318,590
Feb 27, 2026	40.73	40.78	40.72	40.75	40.42	0.22%	412,419
Feb 26, 2026	40.61	40.67	40.59	40.66	40.33	0.10%	286,840
Feb 25, 2026	40.59	40.64	40.58	40.62	40.29	-0.07%	214,118
Feb 24, 2026	40.63	40.65	40.61	40.65	40.32	0.07%	495,431
Feb 23, 2026	40.56	40.65	40.55	40.62	40.29	0.17%	192,597
Feb 20, 2026	40.54	40.55	40.49	40.55	40.22	0.05%	423,517
Feb 19, 2026	40.50	40.55	40.50	40.53	40.20	-	534,007
Feb 18, 2026	40.52	40.56	40.50	40.53	40.20	-0.12%	566,515
Feb 17, 2026	40.58	40.61	40.57	40.58	40.25	-	375,913

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.