SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	42.19	42.26	42.18	42.26	322,241	+0.07(+0.17%)
Apr 29, 2021	42.16	42.22	42.13	42.19	343,389	-0.01(-0.02%)
Apr 28, 2021	42.27	42.31	42.13	42.20	370,377	+0.03(+0.08%)
Apr 27, 2021	42.21	42.22	42.15	42.16	318,681	-0.03(-0.06%)
Apr 26, 2021	42.20	42.24	42.19	42.19	198,780	-0.02(-0.04%)
Apr 23, 2021	42.22	42.25	42.20	42.20	243,259	-0.03(-0.08%)
Apr 22, 2021	42.23	42.27	42.20	42.24	271,719	+0.01(+0.02%)
Apr 21, 2021	42.26	42.27	42.20	42.23	316,874	+0.05(+0.12%)
Apr 20, 2021	42.18	42.27	42.18	42.18	300,485	+0.01(+0.02%)
Apr 19, 2021	42.17	42.21	42.16	42.17	260,208	-0.03(-0.08%)
Apr 16, 2021	42.23	42.24	42.17	42.20	365,635	-0.03(-0.06%)
Apr 15, 2021	42.18	42.29	42.18	42.23	325,406	+0.15(+0.35%)
Apr 14, 2021	42.15	42.16	42.08	42.08	424,328	-0.03(-0.08%)
Apr 13, 2021	42.04	42.24	42.04	42.12	532,558	+0.06(+0.14%)
Apr 12, 2021	42.07	42.08	42.06	42.06	315,199	-0.01(-0.02%)
Apr 09, 2021	42.06	42.12	42.04	42.06	428,659	-0.07(-0.17%)
Apr 08, 2021	42.11	42.17	42.09	42.13	393,175	+0.07(+0.17%)
Apr 07, 2021	42.14	42.14	42.06	42.06	307,526	-0.06(-0.14%)
Apr 06, 2021	42.00	42.13	42.00	42.13	692,686	+0.12(+0.29%)
Apr 05, 2021	41.95	42.00	41.93	42.00	324,575	+0.02(+0.04%)
Apr 01, 2021	41.99	42.04	41.96	41.99	969,822	+0.09(+0.21%)
Mar 31, 2021	41.95	41.97	41.89	41.90	274,932	-0.06(-0.14%)
Mar 30, 2021	41.86	41.96	41.84	41.96	538,859	-0.03(-0.08%)
Mar 29, 2021	41.96	41.99	41.90	41.99	268,031	+0.00(+0.00%)
Mar 26, 2021	41.95	42.02	41.93	41.99	203,555	-0.02(-0.04%)
Mar 25, 2021	42.05	42.09	41.91	42.01	606,458	-0.04(-0.10%)
Mar 24, 2021	42.02	42.08	42.01	42.05	244,594	+0.01(+0.02%)
Mar 23, 2021	41.98	42.04	41.98	42.04	336,273	+0.12(+0.29%)
Mar 22, 2021	41.90	41.96	41.89	41.92	215,100	+0.05(+0.12%)
Mar 19, 2021	41.88	41.92	41.86	41.87	249,582	+0.00(+0.00%)
Mar 18, 2021	41.88	41.89	41.84	41.87	291,498	-0.10(-0.25%)
Mar 17, 2021	41.95	42.04	41.90	41.98	327,715	-0.04(-0.10%)
Mar 16, 2021	41.99	42.05	41.98	42.02	277,556	+0.03(+0.08%)
Mar 15, 2021	41.94	42.01	41.94	41.98	348,670	+0.03(+0.08%)
Mar 12, 2021	41.95	41.99	41.94	41.95	551,637	-0.16(-0.37%)
Mar 11, 2021	42.11	42.15	42.07	42.11	370,096	+0.04(+0.10%)
Mar 10, 2021	42.09	42.16	42.06	42.06	990,657	-0.01(-0.02%)
Mar 09, 2021	42.13	42.18	42.07	42.07	435,544	+0.02(+0.04%)
Mar 08, 2021	42.05	42.07	42.01	42.05	435,222	-0.10(-0.25%)
Mar 05, 2021	42.05	42.17	42.04	42.16	346,355	+0.00(+0.00%)
Mar 04, 2021	42.30	42.30	42.09	42.16	438,905	-0.02(-0.04%)
Mar 03, 2021	42.23	42.24	42.17	42.17	714,395	-0.16(-0.37%)
Mar 02, 2021	42.20	42.33	42.19	42.33	894,738	+0.10(+0.23%)
Mar 01, 2021	42.26	42.28	42.17	42.24	772,005	-0.05(-0.11%)
Feb 26, 2021	42.08	42.28	42.08	42.28	557,430	+0.25(+0.60%)
Feb 25, 2021	42.22	42.23	42.02	42.03	564,061	-0.30(-0.72%)
Feb 24, 2021	42.26	42.36	42.24	42.34	460,458	-0.01(-0.02%)
Feb 23, 2021	42.27	42.41	42.26	42.35	1,045,352	+0.02(+0.04%)
Feb 22, 2021	42.35	42.39	42.31	42.33	340,401	-0.03(-0.06%)
Feb 19, 2021	42.40	42.42	42.34	42.35	599,280	-0.08(-0.18%)
Feb 18, 2021	42.46	42.48	42.41	42.43	456,848	-0.03(-0.06%)
Feb 17, 2021	42.45	42.48	42.44	42.46	356,628	+0.03(+0.08%)
Feb 16, 2021	42.51	42.51	42.40	42.42	344,979	-0.10(-0.24%)
Feb 12, 2021	42.57	42.60	42.53	42.53	366,163	-0.08(-0.18%)
Feb 11, 2021	42.69	42.71	42.60	42.61	669,484	-0.07(-0.16%)
Feb 10, 2021	42.64	42.71	42.64	42.67	247,514	+0.02(+0.04%)
Feb 09, 2021	42.64	42.67	42.64	42.66	632,960	+0.03(+0.08%)
Feb 08, 2021	42.63	42.64	42.59	42.62	299,647	-0.03(-0.06%)
Feb 05, 2021	42.66	42.67	42.61	42.65	470,731	+0.03(+0.08%)
Feb 04, 2021	42.61	42.66	42.61	42.61	414,616	-0.03(-0.06%)
Feb 03, 2021	42.67	42.67	42.62	42.64	272,140	-0.06(-0.14%)
Feb 02, 2021	42.71	42.71	42.65	42.70	288,481	-0.02(-0.04%)