SPDR Doubleline Total Return Tactical ETF (NY: TOTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	36.92	37.02	36.76	36.78	3,039,708	-0.10(-0.27%)
Sep 29, 2022	36.82	36.94	36.81	36.88	447,954	-0.23(-0.62%)
Sep 28, 2022	36.85	37.11	36.81	37.11	413,878	+0.44(+1.20%)
Sep 27, 2022	36.79	36.82	36.64	36.67	619,907	-0.22(-0.60%)
Sep 26, 2022	37.14	37.18	36.89	36.89	362,723	-0.39(-1.06%)
Sep 23, 2022	37.26	37.30	37.17	37.28	226,086	-0.04(-0.10%)
Sep 22, 2022	37.42	37.45	37.32	37.32	326,303	-0.40(-1.07%)
Sep 21, 2022	37.63	37.72	37.50	37.72	199,397	+0.23(+0.61%)
Sep 20, 2022	37.53	37.58	37.47	37.49	286,919	-0.17(-0.46%)
Sep 19, 2022	37.72	37.72	37.64	37.67	135,131	-0.16(-0.44%)
Sep 16, 2022	37.78	37.89	37.77	37.83	248,050	+0.05(+0.15%)
Sep 15, 2022	37.88	37.90	37.78	37.78	335,035	-0.23(-0.60%)
Sep 14, 2022	37.90	38.02	37.90	38.01	253,432	+0.08(+0.22%)
Sep 13, 2022	37.92	37.98	37.90	37.92	421,494	-0.11(-0.29%)
Sep 12, 2022	38.17	38.21	38.03	38.03	229,834	-0.11(-0.29%)
Sep 09, 2022	38.20	38.23	38.13	38.14	161,875	+0.03(+0.07%)
Sep 08, 2022	38.20	38.20	38.10	38.11	289,280	-0.09(-0.24%)
Sep 07, 2022	38.11	38.21	38.08	38.21	273,243	+0.22(+0.58%)
Sep 06, 2022	38.13	38.13	37.98	37.99	288,674	-0.30(-0.78%)
Sep 02, 2022	38.26	38.35	38.26	38.28	115,954	+0.07(+0.18%)
Sep 01, 2022	38.23	38.27	38.13	38.22	181,791	-0.17(-0.44%)
Aug 31, 2022	38.45	38.54	38.37	38.38	274,391	-0.07(-0.19%)
Aug 30, 2022	38.45	38.53	38.39	38.46	381,636	-0.03(-0.07%)
Aug 29, 2022	38.48	38.49	38.43	38.48	241,813	-0.06(-0.17%)
Aug 26, 2022	38.64	38.70	38.55	38.55	439,233	-0.22(-0.56%)
Aug 25, 2022	38.68	38.79	38.65	38.77	188,929	+0.16(+0.40%)
Aug 24, 2022	38.68	38.68	38.61	38.61	171,452	-0.11(-0.28%)
Aug 23, 2022	38.71	38.85	38.66	38.72	345,010	+0.01(+0.02%)
Aug 22, 2022	38.83	38.85	38.71	38.71	189,604	-0.22(-0.56%)
Aug 19, 2022	38.88	38.96	38.82	38.93	440,049	-0.12(-0.30%)
Aug 18, 2022	39.07	39.13	39.04	39.05	156,893	+0.09(+0.23%)
Aug 17, 2022	38.97	39.01	38.90	38.96	301,305	-0.18(-0.47%)
Aug 16, 2022	39.13	39.15	39.03	39.14	1,031,888	-0.02(-0.05%)
Aug 15, 2022	39.15	39.16	39.11	39.16	171,118	+0.10(+0.26%)
Aug 12, 2022	39.03	39.06	38.97	39.06	160,638	+0.12(+0.30%)
Aug 11, 2022	39.12	39.16	38.91	38.94	231,806	-0.17(-0.44%)
Aug 10, 2022	39.17	39.23	39.03	39.11	1,769,768	+0.06(+0.16%)
Aug 09, 2022	38.96	39.05	38.91	39.05	658,560	+0.02(+0.05%)
Aug 08, 2022	38.92	39.03	38.91	39.03	230,617	+0.21(+0.54%)
Aug 05, 2022	38.85	38.87	38.78	38.82	175,872	-0.30(-0.77%)
Aug 04, 2022	39.06	39.12	39.01	39.12	212,424	+0.05(+0.14%)
Aug 03, 2022	38.88	39.07	38.79	39.07	183,551	+0.22(+0.56%)
Aug 02, 2022	39.16	39.19	38.85	38.85	198,382	-0.30(-0.77%)
Aug 01, 2022	39.09	39.17	39.06	39.15	174,078	+0.15(+0.37%)
Jul 29, 2022	38.96	39.10	38.94	39.00	261,216	+0.03(+0.07%)
Jul 28, 2022	39.00	39.03	38.93	38.98	367,720	+0.15(+0.40%)
Jul 27, 2022	38.73	38.89	38.73	38.82	195,788	+0.17(+0.45%)
Jul 26, 2022	38.84	38.88	38.65	38.65	246,272	-0.08(-0.21%)
Jul 25, 2022	38.69	38.77	38.69	38.73	185,860	-0.08(-0.21%)
Jul 22, 2022	38.78	38.84	38.73	38.81	359,523	+0.30(+0.78%)
Jul 21, 2022	38.38	38.52	38.36	38.51	250,810	+0.24(+0.62%)
Jul 20, 2022	38.33	38.35	38.22	38.28	276,258	-0.05(-0.12%)
Jul 19, 2022	38.33	38.34	38.21	38.32	254,695	-0.01(-0.02%)
Jul 18, 2022	38.33	38.40	38.26	38.33	280,055	-0.05(-0.14%)
Jul 15, 2022	38.30	38.40	38.29	38.39	343,852	+0.18(+0.48%)
Jul 14, 2022	38.20	38.30	38.15	38.20	303,360	-0.13(-0.33%)
Jul 13, 2022	38.13	38.47	38.13	38.33	500,336	+0.07(+0.19%)
Jul 12, 2022	38.47	38.49	38.24	38.26	1,110,856	-0.10(-0.26%)
Jul 11, 2022	38.37	38.41	38.32	38.36	243,766	+0.12(+0.31%)
Jul 08, 2022	38.22	38.24	38.15	38.24	1,184,073	-0.05(-0.14%)
Jul 07, 2022	38.33	38.33	38.24	38.30	280,915	-0.03(-0.07%)
Jul 06, 2022	38.56	38.56	38.32	38.32	278,805	-0.22(-0.57%)
Jul 05, 2022	38.54	38.57	38.45	38.54	238,612	+0.16(+0.43%)