SPDR DoubleLine Total Return Tactical ETF (TOTL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.33

-0.03

(-0.08%)

At close: 04:00PM EDT

39.14

-0.19

(-0.48%)

After hours:

04:05PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	39.46	39.50	39.31	39.33	39.33	500,202
May 06, 2024	39.32	39.37	39.29	39.36	39.36	350,600
May 03, 2024	39.36	39.36	39.23	39.31	39.31	679,600
May 02, 2024	38.95	39.12	38.94	39.12	39.12	695,200
May 01, 2024	38.94	39.04	38.85	38.95	38.95	402,700
May 01, 2024	0.169 Dividend
Apr 30, 2024	39.01	39.05	38.96	38.99	38.82	476,100
Apr 29, 2024	39.05	39.12	39.05	39.12	38.95	224,300
Apr 26, 2024	38.98	39.04	38.98	38.98	38.81	188,800
Apr 25, 2024	38.88	38.96	38.85	38.94	38.77	269,600
Apr 24, 2024	39.04	39.10	39.01	39.09	38.92	442,000
Apr 23, 2024	39.09	39.25	39.05	39.12	38.95	489,200
Apr 22, 2024	39.03	39.16	39.03	39.16	38.99	447,400
Apr 19, 2024	39.12	39.13	39.04	39.10	38.93	447,200
Apr 18, 2024	39.10	39.11	38.99	39.03	38.86	391,900
Apr 17, 2024	39.06	39.12	38.99	39.11	38.94	169,700
Apr 16, 2024	38.91	38.99	38.88	38.96	38.79	250,200
Apr 15, 2024	39.12	39.12	39.00	39.05	38.88	260,900
Apr 12, 2024	39.38	39.42	39.31	39.31	39.14	344,500
Apr 11, 2024	39.31	39.32	38.37	38.37	38.20	964,600
Apr 10, 2024	39.44	39.44	39.24	39.28	39.11	369,300
Apr 09, 2024	39.62	39.67	39.61	39.67	39.50	350,700
Apr 08, 2024	39.50	39.55	39.49	39.51	39.34	405,700
Apr 05, 2024	39.58	39.65	39.55	39.56	39.39	549,600
Apr 04, 2024	39.67	39.71	39.61	39.70	39.53	185,100
Apr 03, 2024	39.47	39.62	39.44	39.62	39.45	1,394,600
Apr 02, 2024	39.49	39.57	39.45	39.57	39.40	259,900
Apr 01, 2024	39.69	39.71	39.59	39.60	39.43	276,900
Apr 01, 2024	0.167 Dividend
Mar 28, 2024	39.95	40.05	39.93	40.05	39.71	459,100
Mar 27, 2024	39.90	40.01	39.89	40.01	39.67	435,100
Mar 26, 2024	39.81	39.92	39.78	39.91	39.57	547,500
Mar 25, 2024	39.83	39.83	39.78	39.80	39.46	452,600
Mar 22, 2024	39.89	39.89	39.81	39.82	39.48	449,000
Mar 21, 2024	39.74	39.76	39.67	39.72	39.38	328,900
Mar 20, 2024	39.68	39.77	39.60	39.71	39.37	344,600
Mar 19, 2024	39.60	39.68	39.58	39.63	39.29	277,300
Mar 18, 2024	39.58	39.62	39.54	39.58	39.24	470,700
Mar 15, 2024	39.62	39.64	39.58	39.62	39.28	183,500
Mar 14, 2024	39.76	39.76	39.61	39.63	39.29	291,900
Mar 13, 2024	39.87	39.90	39.84	39.84	39.50	227,800
Mar 12, 2024	39.95	39.95	39.88	39.90	39.56	200,700
Mar 11, 2024	40.01	40.02	39.94	39.98	39.64	173,000
Mar 08, 2024	40.01	40.03	39.97	40.01	39.67	332,200
Mar 07, 2024	40.00	40.00	39.89	39.95	39.61	558,900
Mar 06, 2024	39.86	39.95	39.86	39.90	39.56	323,600
Mar 05, 2024	39.85	39.88	39.77	39.84	39.50	423,700
Mar 04, 2024	39.60	39.67	39.60	39.66	39.32	423,800
Mar 01, 2024	39.55	39.72	39.49	39.71	39.37	269,100
Mar 01, 2024	0.171 Dividend
Feb 29, 2024	39.74	39.80	39.72	39.77	39.26	233,000
Feb 28, 2024	39.59	39.69	39.59	39.69	39.18	493,700
Feb 27, 2024	39.60	39.63	39.52	39.53	39.03	2,492,400
Feb 26, 2024	39.67	39.69	39.55	39.61	39.10	1,700,900
Feb 23, 2024	39.55	39.69	39.53	39.65	39.14	1,846,300
Feb 22, 2024	39.49	39.54	39.45	39.49	38.99	2,389,600
Feb 21, 2024	39.67	39.68	39.44	39.46	38.96	2,420,900
Feb 20, 2024	39.66	39.74	39.62	39.65	39.14	1,559,700
Feb 16, 2024	39.58	39.65	39.56	39.65	39.14	258,900
Feb 15, 2024	39.75	39.76	39.65	39.74	39.23	301,100
Feb 14, 2024	39.50	39.65	39.49	39.61	39.10	474,600
Feb 13, 2024	39.59	39.60	39.50	39.51	39.01	353,100
Feb 12, 2024	39.82	39.84	39.75	39.80	39.29	308,400
Feb 09, 2024	39.76	39.79	39.71	39.74	39.23	463,800
Feb 08, 2024	39.81	39.84	39.75	39.80	39.29	262,000
Feb 07, 2024	39.86	39.96	39.84	39.89	39.38	383,600
Feb 06, 2024	39.77	39.93	39.76	39.89	39.38	316,900
Feb 05, 2024	39.82	39.82	39.69	39.72	39.21	312,700
Feb 02, 2024	40.05	40.10	39.96	40.05	39.54	342,500
Feb 01, 2024	40.28	40.44	40.23	40.35	39.84	509,400
Feb 01, 2024	0.168 Dividend
Jan 31, 2024	40.23	40.32	40.17	40.27	39.59	308,800
Jan 30, 2024	40.06	40.09	39.96	40.09	39.41	326,600
Jan 29, 2024	39.93	40.01	39.90	39.98	39.31	387,200
Jan 26, 2024	39.88	39.89	39.83	39.85	39.18	533,400
Jan 25, 2024	39.88	39.90	39.79	39.88	39.21	720,900
Jan 24, 2024	39.94	39.95	39.74	39.75	39.08	410,600
Jan 23, 2024	39.88	39.88	39.77	39.79	39.12	818,100
Jan 22, 2024	39.95	40.01	39.92	39.96	39.29	350,900
Jan 19, 2024	39.84	39.88	39.74	39.88	39.21	315,400
Jan 18, 2024	39.90	39.92	39.81	39.83	39.16	332,600
Jan 17, 2024	39.98	39.98	39.85	39.92	39.25	887,500
Jan 16, 2024	40.09	40.14	39.95	40.05	39.37	715,500
Jan 12, 2024	40.21	40.27	40.14	40.21	39.53	486,700
Jan 11, 2024	40.01	40.17	39.97	40.14	39.46	494,400
Jan 10, 2024	40.12	40.13	39.98	39.98	39.31	300,000
Jan 09, 2024	40.01	40.09	40.01	40.06	39.38	259,500
Jan 08, 2024	39.94	40.08	39.92	40.02	39.34	341,100
Jan 05, 2024	39.91	40.09	39.89	39.92	39.25	285,400
Jan 04, 2024	40.02	40.07	39.99	40.02	39.34	319,800
Jan 03, 2024	40.00	40.21	39.97	40.18	39.50	454,000
Jan 02, 2024	40.13	40.17	40.10	40.11	39.43	322,100
Dec 29, 2023	40.25	40.33	40.22	40.25	39.57	284,500
Dec 28, 2023	40.34	40.40	40.28	40.31	39.63	399,200
Dec 27, 2023	40.30	40.39	40.26	40.38	39.70	524,000
Dec 26, 2023	40.10	40.18	40.10	40.13	39.45	272,900
Dec 22, 2023	40.20	40.20	40.06	40.09	39.41	1,054,100
Dec 21, 2023	40.23	40.25	40.08	40.18	39.50	942,700
Dec 20, 2023	40.09	40.15	40.03	40.13	39.45	422,000
Dec 19, 2023	39.96	40.04	39.96	39.98	39.31	393,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7281-0.0006(-0.08%)

CRUDE OIL78.33-0.05(-0.06%)

Bitcoin CAD85,820.55-950.68(-1.10%)

SPDR DoubleLine Total Return Tactical ETF (TOTL)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7281
-0.0006(-0.08%)

CRUDE OIL
78.33
-0.05(-0.06%)

Bitcoin CAD
85,820.55
-950.68(-1.10%)