SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	39.19	39.28	39.19	39.27	236,919	+0.15(+0.38%)
May 30, 2024	39.11	39.16	39.09	39.12	310,943	+0.13(+0.33%)
May 29, 2024	39.06	39.07	38.96	38.99	308,981	-0.15(-0.38%)
May 28, 2024	39.34	39.35	39.14	39.14	177,815	-0.17(-0.43%)
May 24, 2024	39.24	39.31	39.23	39.31	251,174	+0.06(+0.15%)
May 23, 2024	39.38	39.38	39.22	39.25	162,033	-0.12(-0.30%)
May 22, 2024	39.35	39.41	39.34	39.37	187,706	-0.04(-0.10%)
May 21, 2024	39.41	39.44	39.40	39.41	212,803	+0.07(+0.18%)
May 20, 2024	39.34	39.37	39.33	39.34	277,313	-0.04(-0.10%)
May 17, 2024	39.44	39.46	39.37	39.38	256,435	-0.09(-0.23%)
May 16, 2024	39.55	39.55	39.46	39.47	155,890	-0.06(-0.15%)
May 15, 2024	39.50	39.57	39.45	39.53	208,319	+0.28(+0.71%)
May 14, 2024	39.29	39.30	39.24	39.25	261,339	+0.05(+0.13%)
May 13, 2024	39.24	39.26	39.20	39.20	263,173	+0.03(+0.08%)
May 10, 2024	39.23	39.24	39.15	39.17	644,463	-0.12(-0.30%)
May 09, 2024	39.18	39.30	39.17	39.29	237,503	+0.09(+0.23%)
May 08, 2024	39.21	39.23	39.18	39.20	218,829	+0.03(+0.08%)
May 07, 2024	39.30	39.34	39.15	39.17	502,245	-0.03(-0.08%)
May 06, 2024	39.16	39.21	39.13	39.20	351,998	+0.05(+0.13%)
May 03, 2024	39.20	39.20	39.07	39.15	682,402	+0.19(+0.50%)
May 02, 2024	38.79	38.96	38.78	38.96	698,060	+0.16(+0.42%)
May 01, 2024	38.78	38.88	38.69	38.79	404,337	+0.13(+0.33%)
Apr 30, 2024	38.68	38.72	38.63	38.66	480,100	-0.13(-0.33%)
Apr 29, 2024	38.72	38.79	38.72	38.79	226,184	+0.14(+0.36%)
Apr 26, 2024	38.65	38.72	38.65	38.65	190,349	+0.04(+0.10%)
Apr 25, 2024	38.55	38.63	38.52	38.61	271,894	-0.15(-0.38%)
Apr 24, 2024	38.71	38.77	38.68	38.76	445,723	-0.03(-0.08%)
Apr 23, 2024	38.76	38.92	38.72	38.79	493,331	-0.04(-0.10%)
Apr 22, 2024	38.70	38.83	38.70	38.83	451,172	+0.06(+0.15%)
Apr 19, 2024	38.79	38.80	38.71	38.77	450,977	+0.07(+0.18%)
Apr 18, 2024	38.77	38.78	38.66	38.70	395,188	-0.08(-0.20%)
Apr 17, 2024	38.73	38.79	38.66	38.78	171,138	+0.15(+0.38%)
Apr 16, 2024	38.58	38.66	38.55	38.63	252,284	-0.09(-0.23%)
Apr 15, 2024	38.79	38.79	38.67	38.72	263,115	-0.26(-0.66%)
Apr 12, 2024	39.05	39.08	38.98	38.98	347,459	+0.93(+2.45%)
Apr 11, 2024	38.98	38.99	38.05	38.05	972,787	-0.90(-2.32%)
Apr 10, 2024	39.11	39.11	38.91	38.95	372,438	-0.39(-0.98%)
Apr 09, 2024	39.29	39.34	39.28	39.34	353,651	+0.16(+0.41%)
Apr 08, 2024	39.17	39.22	39.16	39.18	409,182	-0.05(-0.13%)
Apr 05, 2024	39.25	39.32	39.22	39.23	554,240	-0.14(-0.35%)
Apr 04, 2024	39.34	39.37	39.28	39.37	186,699	+0.08(+0.20%)
Apr 03, 2024	39.14	39.29	39.10	39.29	1,406,449	+0.05(+0.13%)
Apr 02, 2024	39.16	39.24	39.12	39.24	262,130	-0.03(-0.08%)
Apr 01, 2024	39.36	39.37	39.26	39.27	279,248	-0.28(-0.71%)
Mar 28, 2024	39.45	39.55	39.51	39.55	464,916	+0.04(+0.10%)
Mar 27, 2024	39.40	39.51	39.39	39.51	440,627	+0.10(+0.25%)
Mar 26, 2024	39.31	39.42	39.28	39.41	554,434	+0.11(+0.28%)
Mar 25, 2024	39.33	39.33	39.28	39.30	458,338	-0.02(-0.05%)
Mar 22, 2024	39.39	39.39	39.31	39.32	454,670	+0.10(+0.25%)
Mar 21, 2024	39.24	39.26	39.18	39.22	333,092	+0.01(+0.03%)
Mar 20, 2024	39.18	39.27	39.10	39.21	348,974	+0.08(+0.20%)
Mar 19, 2024	39.10	39.18	39.08	39.13	280,777	+0.05(+0.13%)
Mar 18, 2024	39.08	39.12	39.04	39.08	476,647	-0.04(-0.10%)
Mar 15, 2024	39.12	39.14	39.08	39.12	185,861	-0.01(-0.03%)
Mar 14, 2024	39.26	39.26	39.11	39.13	295,627	-0.21(-0.53%)
Mar 13, 2024	39.37	39.40	39.34	39.34	230,691	-0.06(-0.15%)
Mar 12, 2024	39.45	39.45	39.38	39.40	203,198	-0.08(-0.20%)
Mar 11, 2024	39.51	39.52	39.44	39.48	175,155	-0.03(-0.08%)
Mar 08, 2024	39.51	39.53	39.47	39.51	336,409	+0.06(+0.15%)
Mar 07, 2024	39.50	39.50	39.39	39.45	566,031	+0.05(+0.13%)
Mar 06, 2024	39.36	39.45	39.36	39.40	327,750	+0.06(+0.15%)
Mar 05, 2024	39.35	39.38	39.27	39.34	429,103	+0.18(+0.45%)
Mar 04, 2024	39.10	39.18	39.10	39.16	429,185	-0.05(-0.13%)