SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.99	39.04	38.88	38.89	573,188	-0.32(-0.83%)
May 27, 2022	39.16	39.22	39.14	39.22	266,064	+0.15(+0.39%)
May 26, 2022	39.07	39.13	39.03	39.07	326,565	+0.02(+0.05%)
May 25, 2022	39.06	39.12	39.01	39.05	357,223	+0.02(+0.05%)
May 24, 2022	38.90	39.07	38.90	39.03	453,648	+0.25(+0.65%)
May 23, 2022	38.81	38.86	38.76	38.78	197,746	-0.08(-0.21%)
May 20, 2022	38.82	38.89	38.81	38.86	380,040	-0.02(-0.05%)
May 19, 2022	38.88	38.91	38.79	38.88	352,951	+0.14(+0.37%)
May 18, 2022	38.67	38.81	38.65	38.73	411,671	+0.05(+0.12%)
May 17, 2022	38.64	38.73	38.64	38.69	413,353	-0.18(-0.46%)
May 16, 2022	38.83	38.94	38.83	38.87	377,969	+0.11(+0.28%)
May 13, 2022	38.83	38.85	38.76	38.76	744,528	-0.17(-0.44%)
May 12, 2022	38.92	39.06	38.92	38.93	1,047,868	+0.08(+0.21%)
May 11, 2022	38.73	38.93	38.72	38.85	485,941	+0.05(+0.12%)
May 10, 2022	38.89	38.97	38.79	38.80	477,615	+0.01(+0.02%)
May 09, 2022	38.70	38.81	38.67	38.79	730,484	+0.01(+0.02%)
May 06, 2022	38.78	38.86	38.73	38.79	512,512	-0.15(-0.39%)
May 05, 2022	38.92	38.96	38.74	38.94	417,450	-0.17(-0.44%)
May 04, 2022	38.95	39.15	38.91	39.11	519,086	+0.14(+0.35%)
May 03, 2022	38.99	39.05	38.95	38.98	793,888	+0.05(+0.14%)
May 02, 2022	38.98	38.98	38.87	38.92	402,070	-0.06(-0.15%)
Apr 29, 2022	39.01	39.15	38.98	38.98	388,106	-0.16(-0.41%)
Apr 28, 2022	39.16	39.21	39.11	39.14	449,559	-0.13(-0.34%)
Apr 27, 2022	39.36	39.37	39.26	39.28	386,001	-0.09(-0.23%)
Apr 26, 2022	39.42	39.45	39.30	39.37	471,108	-0.03(-0.07%)
Apr 25, 2022	39.29	39.39	39.28	39.39	328,772	+0.23(+0.60%)
Apr 22, 2022	39.25	39.33	39.14	39.16	345,541	-0.15(-0.39%)
Apr 21, 2022	39.28	39.32	39.19	39.31	434,193	+0.11(+0.28%)
Apr 20, 2022	39.29	39.39	39.20	39.20	341,345	+0.18(+0.46%)
Apr 19, 2022	39.24	39.27	39.02	39.02	587,770	-0.40(-1.00%)
Apr 18, 2022	39.39	39.46	39.37	39.42	523,211	+0.03(+0.07%)
Apr 14, 2022	39.63	39.63	39.37	39.39	308,790	-0.19(-0.48%)
Apr 13, 2022	39.61	39.77	39.58	39.58	210,594	-0.01(-0.02%)
Apr 12, 2022	39.58	39.67	39.51	39.59	816,272	+0.18(+0.46%)
Apr 11, 2022	39.54	39.56	39.40	39.41	243,841	-0.19(-0.48%)
Apr 08, 2022	39.64	39.71	39.60	39.60	277,690	-0.13(-0.32%)
Apr 07, 2022	39.78	39.81	39.68	39.73	390,264	-0.13(-0.32%)
Apr 06, 2022	39.78	39.91	39.77	39.85	243,136	+0.04(+0.09%)
Apr 05, 2022	40.04	40.06	39.82	39.82	253,303	-0.28(-0.70%)
Apr 04, 2022	40.15	40.17	40.06	40.09	180,451	-0.01(-0.02%)
Apr 01, 2022	40.03	40.17	39.99	40.10	176,231	-0.05(-0.14%)
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%)