SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.88	41.99	41.80	41.98	752,660	+0.18(+0.43%)
May 28, 2020	41.77	41.87	41.77	41.80	387,779	-0.03(-0.06%)
May 27, 2020	41.75	41.87	41.73	41.83	845,297	+0.07(+0.16%)
May 26, 2020	41.68	41.76	41.68	41.76	223,312	+0.07(+0.16%)
May 22, 2020	41.69	41.79	41.65	41.69	240,371	-0.08(-0.18%)
May 21, 2020	41.75	41.77	41.67	41.77	518,728	+0.04(+0.10%)
May 20, 2020	41.61	41.73	41.61	41.73	1,079,740	+0.04(+0.10%)
May 19, 2020	41.58	41.69	41.52	41.69	371,429	+0.07(+0.16%)
May 18, 2020	41.46	41.67	41.46	41.62	776,273	+0.03(+0.08%)
May 15, 2020	41.47	41.58	41.46	41.58	425,534	+0.12(+0.29%)
May 14, 2020	41.45	41.54	41.41	41.47	494,035	+0.00(+0.00%)
May 13, 2020	41.42	41.54	41.41	41.47	372,761	+0.03(+0.08%)
May 12, 2020	41.28	41.52	41.28	41.43	389,642	+0.08(+0.18%)
May 11, 2020	41.50	41.50	41.25	41.35	362,478	-0.13(-0.31%)
May 08, 2020	41.38	41.57	41.35	41.48	572,205	-0.07(-0.16%)
May 07, 2020	41.54	41.57	41.35	41.55	418,981	+0.23(+0.55%)
May 06, 2020	41.36	41.45	41.29	41.32	478,187	-0.24(-0.57%)
May 05, 2020	41.43	41.56	41.38	41.56	383,075	+0.01(+0.02%)
May 04, 2020	41.50	41.55	41.41	41.55	563,279	+0.05(+0.12%)
May 01, 2020	41.33	41.52	41.33	41.50	389,396	+0.14(+0.34%)
Apr 30, 2020	41.46	41.54	41.35	41.36	551,204	-0.18(-0.43%)
Apr 29, 2020	41.38	41.54	41.32	41.54	550,752	+0.15(+0.37%)
Apr 28, 2020	41.42	41.42	41.19	41.38	1,319,669	+0.16(+0.39%)
Apr 27, 2020	41.37	41.37	41.18	41.22	427,283	-0.03(-0.08%)
Apr 24, 2020	41.34	41.36	41.21	41.26	290,918	-0.16(-0.39%)
Apr 23, 2020	41.22	41.42	41.22	41.42	453,366	+0.22(+0.53%)
Apr 22, 2020	41.21	41.51	41.20	41.20	472,086	-0.31(-0.76%)
Apr 21, 2020	41.37	41.52	41.26	41.51	396,765	+0.07(+0.16%)
Apr 20, 2020	41.35	41.48	41.15	41.44	520,526	+0.16(+0.39%)
Apr 17, 2020	41.17	41.48	41.17	41.28	877,239	+0.03(+0.08%)
Apr 16, 2020	41.32	41.38	41.09	41.25	542,461	-0.11(-0.27%)
Apr 15, 2020	41.17	41.36	41.12	41.36	439,667	+0.19(+0.45%)
Apr 14, 2020	41.07	41.31	40.99	41.17	627,038	-0.07(-0.16%)
Apr 13, 2020	41.29	41.32	41.00	41.24	759,232	-0.14(-0.33%)
Apr 09, 2020	41.08	41.43	40.82	41.37	1,160,486	+0.45(+1.10%)
Apr 08, 2020	40.78	40.93	40.69	40.93	524,929	+0.12(+0.29%)
Apr 07, 2020	40.70	40.82	40.50	40.81	813,409	+0.08(+0.19%)
Apr 06, 2020	40.76	40.83	40.47	40.73	584,573	+0.33(+0.82%)
Apr 03, 2020	40.48	40.67	40.40	40.40	422,863	-0.15(-0.38%)
Apr 02, 2020	40.48	40.76	40.43	40.55	1,360,664	+0.18(+0.44%)
Apr 01, 2020	40.59	40.68	40.23	40.37	1,015,107	-0.15(-0.37%)
Mar 31, 2020	40.67	40.69	40.34	40.53	671,825	+0.08(+0.21%)
Mar 30, 2020	40.77	40.80	40.33	40.44	677,505	+0.16(+0.40%)
Mar 27, 2020	40.49	40.58	40.25	40.28	709,827	-0.19(-0.48%)
Mar 26, 2020	40.24	40.48	39.79	40.48	1,157,459	-0.07(-0.17%)
Mar 25, 2020	40.47	40.55	40.15	40.54	1,006,185	+0.40(+0.99%)
Mar 24, 2020	40.24	40.48	39.88	40.15	1,020,684	-0.07(-0.17%)
Mar 23, 2020	39.58	40.51	39.58	40.21	1,949,583	+0.24(+0.59%)
Mar 20, 2020	39.86	40.35	39.81	39.98	1,911,728	+0.19(+0.49%)
Mar 19, 2020	39.33	40.27	39.33	39.78	1,232,456	+0.34(+0.86%)
Mar 18, 2020	40.47	40.78	39.44	39.44	2,285,373	-1.49(-3.63%)
Mar 17, 2020	40.84	41.08	40.66	40.93	1,501,355	-0.34(-0.82%)
Mar 16, 2020	40.31	41.33	40.31	41.27	1,782,710	+0.90(+2.22%)
Mar 13, 2020	40.75	41.51	39.92	40.37	2,567,709	-0.09(-0.23%)
Mar 12, 2020	41.85	41.87	39.53	40.47	2,409,668	-1.44(-3.43%)
Mar 11, 2020	42.01	42.15	41.77	41.90	746,686	-0.19(-0.44%)
Mar 10, 2020	42.25	42.43	42.03	42.09	1,005,704	-0.36(-0.86%)
Mar 09, 2020	42.55	42.66	42.35	42.45	857,384	-0.09(-0.22%)
Mar 06, 2020	42.61	42.66	42.44	42.55	370,771	+0.09(+0.22%)
Mar 05, 2020	42.40	42.46	42.38	42.45	510,082	+0.11(+0.26%)
Mar 04, 2020	42.39	42.44	42.30	42.34	627,632	-0.06(-0.14%)
Mar 03, 2020	42.06	42.52	42.06	42.40	657,974	+0.36(+0.86%)