SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.97	40.97	40.90	40.96	50,231	+0.04(+0.10%)
Nov 27, 2019	41.00	41.00	40.91	40.92	478,277	-0.13(-0.31%)
Nov 26, 2019	41.05	41.06	41.00	41.05	592,187	+0.01(+0.02%)
Nov 25, 2019	40.95	41.04	40.93	41.04	531,233	+0.15(+0.37%)
Nov 22, 2019	40.93	40.97	40.89	40.89	230,467	-0.05(-0.12%)
Nov 21, 2019	40.95	40.97	40.90	40.94	285,080	-0.06(-0.14%)
Nov 20, 2019	40.95	41.00	40.92	41.00	165,432	+0.10(+0.25%)
Nov 19, 2019	40.89	40.91	40.85	40.89	918,603	+0.03(+0.08%)
Nov 18, 2019	40.86	40.93	40.85	40.86	310,503	+0.02(+0.04%)
Nov 15, 2019	40.88	40.88	40.84	40.84	304,978	-0.03(-0.06%)
Nov 14, 2019	40.91	40.93	40.84	40.87	256,586	+0.03(+0.08%)
Nov 13, 2019	40.84	40.85	40.78	40.84	366,530	+0.13(+0.33%)
Nov 12, 2019	40.70	40.79	40.69	40.70	537,993	-0.01(-0.02%)
Nov 11, 2019	40.74	40.74	40.66	40.71	211,825	-0.01(-0.02%)
Nov 08, 2019	40.76	40.78	40.71	40.72	281,656	-0.06(-0.14%)
Nov 07, 2019	40.82	40.82	40.66	40.78	183,193	-0.11(-0.27%)
Nov 06, 2019	40.88	40.93	40.85	40.89	274,104	+0.03(+0.08%)
Nov 05, 2019	40.89	40.89	40.79	40.85	408,060	-0.05(-0.12%)
Nov 04, 2019	40.89	40.95	40.89	40.90	227,469	-0.06(-0.14%)
Nov 01, 2019	40.93	41.00	40.90	40.96	486,051	+0.01(+0.03%)
Oct 31, 2019	40.92	41.03	40.91	40.95	769,146	+0.09(+0.22%)
Oct 30, 2019	40.85	40.90	40.81	40.86	280,769	+0.04(+0.10%)
Oct 29, 2019	40.83	40.85	40.79	40.82	277,411	+0.01(+0.02%)
Oct 28, 2019	40.81	40.84	40.78	40.81	513,892	-0.04(-0.10%)
Oct 25, 2019	40.96	40.97	40.84	40.85	287,521	-0.12(-0.28%)
Oct 24, 2019	40.98	40.99	40.93	40.97	332,735	+0.06(+0.14%)
Oct 23, 2019	40.93	40.99	40.91	40.91	275,870	+0.01(+0.02%)
Oct 22, 2019	40.95	40.98	40.88	40.90	232,935	+0.00(+0.00%)
Oct 21, 2019	40.93	40.95	40.87	40.90	233,104	-0.03(-0.08%)
Oct 18, 2019	40.95	40.97	40.92	40.93	445,190	-0.03(-0.08%)
Oct 17, 2019	40.95	41.01	40.87	40.97	304,804	+0.06(+0.14%)
Oct 16, 2019	41.01	41.04	40.91	40.91	367,389	-0.04(-0.10%)
Oct 15, 2019	41.02	41.02	40.90	40.95	541,201	-0.11(-0.26%)
Oct 14, 2019	41.03	41.07	41.00	41.06	163,172	+0.12(+0.29%)
Oct 11, 2019	41.03	41.03	40.90	40.94	259,584	-0.12(-0.28%)
Oct 10, 2019	41.14	41.14	41.05	41.06	215,654	-0.06(-0.14%)
Oct 09, 2019	41.20	41.21	41.11	41.12	183,995	-0.07(-0.16%)
Oct 08, 2019	41.23	41.25	41.15	41.18	401,716	-0.03(-0.08%)
Oct 07, 2019	41.23	41.24	41.19	41.22	512,420	-0.07(-0.16%)
Oct 04, 2019	41.22	41.32	41.20	41.28	728,994	+0.02(+0.04%)
Oct 03, 2019	41.12	41.29	41.08	41.27	408,840	+0.20(+0.49%)
Oct 02, 2019	41.03	41.11	41.02	41.07	196,548	+0.07(+0.16%)
Oct 01, 2019	40.87	41.08	40.86	41.00	275,319	+0.05(+0.13%)
Sep 30, 2019	40.89	41.02	40.89	40.95	240,846	+0.01(+0.02%)
Sep 27, 2019	40.93	40.96	40.87	40.94	283,724	+0.07(+0.16%)
Sep 26, 2019	40.94	41.00	40.87	40.87	257,403	-0.06(-0.14%)
Sep 25, 2019	41.02	41.03	40.87	40.93	329,177	-0.14(-0.34%)
Sep 24, 2019	41.01	41.08	41.00	41.07	588,254	+0.05(+0.12%)
Sep 23, 2019	41.00	41.07	40.97	41.02	275,185	+0.11(+0.26%)
Sep 20, 2019	40.88	40.94	40.87	40.92	166,747	+0.07(+0.16%)
Sep 19, 2019	40.86	40.89	40.84	40.85	188,533	+0.05(+0.12%)
Sep 18, 2019	40.84	40.93	40.77	40.80	354,247	+0.00(+0.00%)
Sep 17, 2019	40.77	40.85	40.77	40.80	295,790	+0.01(+0.02%)
Sep 16, 2019	40.79	40.81	40.74	40.79	199,341	+0.08(+0.20%)
Sep 13, 2019	40.77	40.81	40.67	40.71	333,495	-0.20(-0.49%)
Sep 12, 2019	40.92	40.97	40.82	40.91	532,280	-0.02(-0.04%)
Sep 11, 2019	40.88	40.96	40.87	40.92	278,583	+0.05(+0.12%)
Sep 10, 2019	40.97	40.99	40.87	40.87	231,622	-0.10(-0.24%)
Sep 09, 2019	41.06	41.07	40.96	40.97	463,918	-0.17(-0.40%)
Sep 06, 2019	41.10	41.14	41.02	41.14	428,591	+0.11(+0.26%)
Sep 05, 2019	41.12	41.16	41.00	41.03	655,144	-0.22(-0.52%)
Sep 04, 2019	41.13	41.27	41.13	41.25	538,781	+0.12(+0.28%)