Skip to main content

SPDR DoubleLine Total Return Tactical ETF (NY:TOTL)

39.91 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 40.08 40.13 40.03 40.11 259,406 +0.13(+0.33%)
Jun 27, 2025 40.00 40.08 39.90 39.98 254,246 -0.05(-0.12%)
Jun 26, 2025 40.00 40.05 39.96 40.03 441,638 +0.07(+0.18%)
Jun 25, 2025 39.92 39.96 39.85 39.96 589,603 +0.00(+0.00%)
Jun 24, 2025 39.84 39.99 39.84 39.96 357,427 +0.08(+0.20%)
Jun 23, 2025 39.86 39.97 39.85 39.88 296,299 +0.11(+0.28%)
Jun 20, 2025 39.73 39.84 39.72 39.77 319,808 +0.04(+0.10%)
Jun 18, 2025 39.80 39.87 39.70 39.73 1,955,280 -0.02(-0.05%)
Jun 17, 2025 39.72 39.77 39.67 39.75 226,172 +0.11(+0.28%)
Jun 16, 2025 39.71 39.77 39.64 39.64 306,626 -0.08(-0.20%)
Jun 13, 2025 39.73 39.76 39.66 39.72 2,785,128 -0.09(-0.23%)
Jun 12, 2025 39.81 39.84 39.77 39.81 247,004 +0.13(+0.33%)
Jun 11, 2025 39.63 39.71 39.58 39.68 261,900 +0.12(+0.30%)
Jun 10, 2025 39.60 39.62 39.52 39.56 699,766 +0.03(+0.08%)
Jun 09, 2025 39.46 39.55 39.46 39.53 170,095 +0.06(+0.15%)
Jun 06, 2025 39.53 39.54 39.45 39.47 165,134 -0.20(-0.50%)
Jun 05, 2025 39.75 39.77 39.65 39.67 455,467 -0.04(-0.10%)
Jun 04, 2025 39.60 39.75 39.58 39.71 857,046 +0.22(+0.56%)
Jun 03, 2025 39.54 39.57 39.46 39.49 170,167 -0.01(-0.03%)
Jun 02, 2025 39.51 39.55 39.45 39.50 372,444 -0.06(-0.16%)
May 30, 2025 39.53 39.60 39.52 39.56 193,241 +0.06(+0.15%)
May 29, 2025 39.46 39.55 39.46 39.51 389,534 +0.11(+0.28%)
May 28, 2025 39.42 39.45 39.35 39.40 263,558 -0.06(-0.15%)
May 27, 2025 39.42 39.49 39.39 39.46 227,808 +0.18(+0.46%)
May 23, 2025 39.34 39.37 39.26 39.28 434,484 +0.06(+0.15%)
May 22, 2025 39.16 39.24 39.11 39.22 215,928 +0.02(+0.05%)
May 21, 2025 39.25 39.30 39.14 39.20 297,823 -0.18(-0.46%)
May 20, 2025 39.39 39.43 39.33 39.38 237,862 -0.06(-0.15%)
May 19, 2025 39.28 39.45 39.26 39.44 2,327,971 -0.02(-0.05%)
May 16, 2025 39.55 39.56 39.45 39.46 249,004 +0.03(+0.08%)
May 15, 2025 39.35 39.47 39.32 39.43 418,567 +0.16(+0.41%)
May 14, 2025 39.35 39.37 39.26 39.27 336,830 -0.11(-0.28%)
May 13, 2025 39.42 39.45 39.34 39.38 569,626 -0.03(-0.08%)
May 12, 2025 39.43 39.49 39.41 39.41 1,648,574 -0.14(-0.35%)
May 09, 2025 39.58 39.62 39.55 39.55 240,167 +0.03(+0.08%)
May 08, 2025 39.70 39.70 39.51 39.52 177,076 -0.20(-0.50%)
May 07, 2025 39.65 39.73 39.65 39.71 1,050,743 +0.07(+0.18%)
May 06, 2025 39.55 39.64 39.52 39.64 309,752 +0.07(+0.18%)
May 05, 2025 39.60 39.61 39.51 39.58 273,914 -0.07(-0.18%)
May 02, 2025 39.67 39.71 39.59 39.64 369,641 -0.16(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.