SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.51	39.63	39.51	39.57	310,833	+0.02(+0.04%)
Apr 29, 2019	39.56	39.57	39.53	39.56	194,775	-0.04(-0.10%)
Apr 26, 2019	39.58	39.61	39.54	39.60	359,309	+0.12(+0.31%)
Apr 25, 2019	39.55	39.56	39.48	39.48	321,576	-0.08(-0.21%)
Apr 24, 2019	39.48	39.57	39.48	39.56	218,157	+0.11(+0.27%)
Apr 23, 2019	39.45	39.51	39.45	39.45	298,808	+0.02(+0.06%)
Apr 22, 2019	39.45	39.49	39.43	39.43	1,674,801	-0.01(-0.02%)
Apr 18, 2019	39.43	39.50	39.43	39.43	251,284	+0.03(+0.08%)
Apr 17, 2019	39.39	39.47	39.39	39.40	208,266	+0.05(+0.13%)
Apr 16, 2019	39.40	39.44	39.34	39.35	307,727	-0.09(-0.23%)
Apr 15, 2019	39.41	39.48	39.41	39.44	177,969	+0.07(+0.19%)
Apr 12, 2019	39.39	39.46	39.37	39.37	376,013	-0.09(-0.23%)
Apr 11, 2019	39.51	39.53	39.44	39.46	558,569	-0.06(-0.15%)
Apr 10, 2019	39.50	39.53	39.50	39.52	431,154	+0.04(+0.10%)
Apr 09, 2019	39.48	39.52	39.46	39.48	364,956	+0.01(+0.02%)
Apr 08, 2019	39.42	39.48	39.36	39.47	681,009	+0.05(+0.12%)
Apr 05, 2019	39.39	39.42	39.34	39.42	632,784	+0.08(+0.21%)
Apr 04, 2019	39.36	39.41	39.34	39.34	365,331	-0.04(-0.10%)
Apr 03, 2019	39.34	39.41	39.29	39.38	551,685	+0.01(+0.02%)
Apr 02, 2019	39.37	39.40	39.37	39.37	214,561	+0.02(+0.04%)
Apr 01, 2019	39.45	39.51	39.34	39.35	933,776	-0.19(-0.48%)
Mar 29, 2019	39.46	39.54	39.45	39.54	341,263	+0.03(+0.08%)
Mar 28, 2019	39.54	39.57	39.47	39.51	291,751	-0.04(-0.10%)
Mar 27, 2019	39.52	39.58	39.52	39.55	1,715,667	+0.07(+0.19%)
Mar 26, 2019	39.50	39.52	39.46	39.48	326,481	-0.02(-0.06%)
Mar 25, 2019	39.45	39.54	39.44	39.50	681,904	+0.03(+0.08%)
Mar 22, 2019	39.44	39.51	39.41	39.47	1,254,396	+0.11(+0.29%)
Mar 21, 2019	39.34	39.38	39.33	39.35	201,131	+0.01(+0.02%)
Mar 20, 2019	39.26	39.36	39.24	39.35	437,054	+0.09(+0.23%)
Mar 19, 2019	39.19	39.27	39.19	39.26	540,486	+0.03(+0.08%)
Mar 18, 2019	39.22	39.26	39.21	39.22	497,189	-0.02(-0.06%)
Mar 15, 2019	39.22	39.26	39.22	39.25	378,556	+0.07(+0.19%)
Mar 14, 2019	39.17	39.18	39.13	39.17	240,756	+0.00(+0.00%)
Mar 13, 2019	39.17	39.21	39.11	39.17	290,399	+0.06(+0.15%)
Mar 12, 2019	39.11	39.20	39.09	39.12	540,250	-0.02(-0.06%)
Mar 11, 2019	39.10	39.14	39.06	39.14	604,349	+0.02(+0.04%)
Mar 08, 2019	39.08	39.13	39.07	39.13	227,427	+0.04(+0.10%)
Mar 07, 2019	39.05	39.13	39.03	39.08	331,388	+0.08(+0.21%)
Mar 06, 2019	38.93	39.04	38.93	39.00	162,659	+0.07(+0.19%)
Mar 05, 2019	38.90	39.01	38.90	38.93	281,759	+0.03(+0.08%)
Mar 04, 2019	38.96	39.00	38.90	38.90	298,672	-0.07(-0.17%)
Mar 01, 2019	38.98	39.00	38.95	38.96	203,950	-0.02(-0.05%)
Feb 28, 2019	39.04	39.04	38.98	38.98	595,397	-0.02(-0.06%)
Feb 27, 2019	39.05	39.09	39.01	39.01	406,765	-0.04(-0.10%)
Feb 26, 2019	39.08	39.12	39.04	39.05	413,734	+0.02(+0.06%)
Feb 25, 2019	39.01	39.04	39.01	39.02	256,673	+0.00(+0.00%)
Feb 22, 2019	39.01	39.05	38.99	39.02	281,285	+0.04(+0.10%)
Feb 21, 2019	38.96	38.98	38.92	38.98	267,959	-0.02(-0.06%)
Feb 20, 2019	38.97	39.03	38.96	39.01	390,943	+0.02(+0.06%)
Feb 19, 2019	38.97	39.00	38.93	38.98	607,993	+0.07(+0.17%)
Feb 15, 2019	38.90	38.93	38.90	38.92	233,096	-0.02(-0.04%)
Feb 14, 2019	38.97	39.00	38.92	38.93	356,483	+0.10(+0.25%)
Feb 13, 2019	38.86	38.91	38.84	38.84	610,297	-0.06(-0.15%)
Feb 12, 2019	38.91	38.93	38.86	38.89	2,329,931	-0.01(-0.02%)
Feb 11, 2019	38.93	38.95	38.90	38.90	304,621	-0.07(-0.17%)
Feb 08, 2019	38.97	38.98	38.94	38.97	443,999	+0.04(+0.10%)
Feb 07, 2019	38.92	38.96	38.89	38.93	505,301	+0.05(+0.13%)
Feb 06, 2019	38.88	38.92	38.82	38.88	554,753	+0.02(+0.06%)
Feb 05, 2019	38.84	38.86	38.81	38.85	582,324	+0.02(+0.06%)
Feb 04, 2019	38.84	38.84	38.79	38.83	337,168	-0.03(-0.08%)