SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.18	40.25	40.15	40.16	389,420	+0.02(+0.04%)
Mar 30, 2022	40.02	40.18	40.01	40.14	534,040	+0.07(+0.18%)
Mar 29, 2022	39.98	40.08	39.96	40.07	349,029	+0.11(+0.27%)
Mar 28, 2022	39.92	40.02	39.92	39.96	237,750	+0.06(+0.16%)
Mar 25, 2022	40.03	40.03	39.86	39.90	517,780	-0.22(-0.56%)
Mar 24, 2022	40.08	40.17	40.08	40.12	260,663	-0.13(-0.31%)
Mar 23, 2022	40.11	40.25	40.04	40.25	539,340	+0.15(+0.38%)
Mar 22, 2022	40.09	40.14	40.04	40.10	465,548	-0.22(-0.53%)
Mar 21, 2022	40.43	40.44	40.24	40.31	448,071	-0.16(-0.40%)
Mar 18, 2022	40.42	40.50	40.42	40.47	293,280	+0.09(+0.22%)
Mar 17, 2022	40.39	40.46	40.36	40.38	231,676	+0.04(+0.09%)
Mar 16, 2022	40.32	40.36	40.18	40.35	210,503	+0.00(+0.00%)
Mar 15, 2022	40.46	40.49	40.31	40.35	330,793	-0.04(-0.11%)
Mar 14, 2022	40.50	40.60	40.36	40.39	195,741	-0.24(-0.60%)
Mar 11, 2022	40.65	40.70	40.58	40.63	239,238	-0.02(-0.04%)
Mar 10, 2022	40.71		40.62	40.65	346,833	-0.20(-0.48%)
Mar 09, 2022	40.84	40.87	40.79	40.85	281,095	-0.10(-0.24%)
Mar 08, 2022	40.95	40.98	40.91	40.95	360,974	-0.22(-0.52%)
Mar 07, 2022	41.15	41.22	41.09	41.16	253,221	-0.13(-0.33%)
Mar 04, 2022	41.33	41.34	41.23	41.30	256,479	+0.11(+0.26%)
Mar 03, 2022	41.15	41.23	41.13	41.19	248,796	+0.10(+0.24%)
Mar 02, 2022	41.27	41.30	41.08	41.09	322,849	-0.31(-0.76%)
Mar 01, 2022	41.39	41.49	41.35	41.41	305,826	+0.19(+0.45%)
Feb 28, 2022	41.12	41.22	41.12	41.22	407,150	+0.24(+0.59%)
Feb 25, 2022	40.95	40.99	40.92	40.98	217,000	-0.01(-0.02%)
Feb 24, 2022	41.08	41.11	40.96	40.99	274,735	+0.02(+0.04%)
Feb 23, 2022	41.04	41.06	40.97	40.97	719,865	-0.08(-0.20%)
Feb 22, 2022	41.07	41.08	41.01	41.05	419,194	-0.09(-0.22%)
Feb 18, 2022				41.14	0	+0.06(+0.15%)
Feb 17, 2022	41.03	41.12	41.03	41.08	306,051	+0.13(+0.31%)
Feb 16, 2022	40.99	41.01	40.91	40.95	491,563	-0.01(-0.02%)
Feb 15, 2022	40.97	41.00	40.92	40.96	336,810	-0.07(-0.17%)
Feb 14, 2022	41.08	41.11	41.00	41.03	325,926	-0.16(-0.39%)
Feb 11, 2022	41.11	41.23	40.99	41.19	406,686	+0.21(+0.50%)
Feb 10, 2022	41.15	41.18	40.99	40.99	539,667	-0.31(-0.76%)
Feb 09, 2022	41.35	41.37	41.29	41.30	271,908	+0.01(+0.02%)
Feb 08, 2022	41.32	41.32	41.27	41.29	508,341	-0.03(-0.06%)
Feb 07, 2022	41.36	41.37	41.31	41.32	517,048	-0.04(-0.09%)
Feb 04, 2022	41.42	41.43	41.34	41.35	506,185	-0.22(-0.54%)
Feb 03, 2022	41.59			41.58	345,514	-0.06(-0.15%)
Feb 02, 2022	41.63	41.71	41.61	41.64	631,162	+0.06(+0.15%)
Feb 01, 2022	41.62	41.65	41.57	41.58	345,207	-0.03(-0.07%)
Jan 31, 2022	41.58	41.63		41.61	321,748	-0.02(-0.04%)
Jan 28, 2022	41.56	41.62	41.52	41.62	705,030	-0.02(-0.04%)
Jan 27, 2022	41.61	41.68	41.58	41.64	421,013	+0.12(+0.28%)
Jan 26, 2022	41.70	41.74	41.53	41.53	537,681	-0.16(-0.39%)
Jan 25, 2022	41.74	41.78	41.69	41.69	254,843	-0.05(-0.13%)
Jan 24, 2022	41.80	41.86	41.73	41.74	591,572	-0.02(-0.04%)
Jan 21, 2022	41.79	41.82	41.75	41.76	334,781	+0.10(+0.24%)
Jan 20, 2022	41.68	41.70	41.66	41.66	431,969	-0.02(-0.04%)
Jan 19, 2022	41.65	41.70	41.62	41.68	342,104	+0.17(+0.41%)
Jan 18, 2022	41.70	41.70	41.51	41.51	386,763	-0.30(-0.73%)
Jan 14, 2022				41.81	0	-0.11(-0.26%)
Jan 13, 2022	41.91	41.93	41.87	41.92	528,515	+0.04(+0.11%)
Jan 12, 2022	41.89	41.93	41.87	41.87	406,493	+0.01(+0.02%)
Jan 11, 2022	41.78	41.89	41.77	41.87	1,022,295	+0.06(+0.15%)
Jan 10, 2022	41.79	41.83	41.74	41.80	274,230	-0.01(-0.02%)
Jan 07, 2022	41.89	41.91	41.81	41.81	302,576	-0.16(-0.38%)
Jan 06, 2022	41.94	41.97	41.92	41.97	267,830	+0.01(+0.02%)
Jan 05, 2022	42.10	42.12	41.95	41.96	335,870	-0.20(-0.47%)
Jan 04, 2022	42.12	42.16	42.04	42.16	356,626	+0.04(+0.08%)