SPDR DoubleLine Total Return Tactical ETF (NY:TOTL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	39.87	39.87	39.67	39.68	176,341	-0.20(-0.50%)
May 07, 2025	39.82	39.90	39.82	39.88	1,046,380	+0.07(+0.18%)
May 06, 2025	39.72	39.81	39.69	39.81	308,466	+0.07(+0.18%)
May 05, 2025	39.77	39.78	39.67	39.74	272,777	-0.07(-0.18%)
May 02, 2025	39.84	39.88	39.76	39.81	368,106	-0.16(-0.40%)
May 01, 2025	40.14	40.14	39.91	39.97	270,341	-0.28(-0.70%)
Apr 30, 2025	40.22	40.28	40.19	40.25	270,798	+0.04(+0.10%)
Apr 29, 2025	40.11	40.23	40.11	40.21	217,369	+0.07(+0.17%)
Apr 28, 2025	40.00	40.15	39.99	40.14	320,892	+0.12(+0.30%)
Apr 25, 2025	39.97	40.04	39.94	40.02	351,544	+0.12(+0.30%)
Apr 24, 2025	39.85	39.92	39.83	39.90	303,829	+0.16(+0.40%)
Apr 23, 2025	39.97	40.01	39.70	39.74	959,365	+0.06(+0.15%)
Apr 22, 2025	39.71	39.73	39.65	39.68	442,858	+0.08(+0.20%)
Apr 21, 2025	39.70	39.77	39.60	39.60	511,228	-0.14(-0.35%)
Apr 17, 2025	39.80	39.82	39.70	39.74	332,118	-0.03(-0.08%)
Apr 16, 2025	39.70	39.81	39.67	39.77	283,548	+0.08(+0.20%)
Apr 15, 2025	39.64	39.76	39.62	39.69	385,783	+0.04(+0.10%)
Apr 14, 2025	39.55	39.68	39.53	39.65	310,157	+0.18(+0.46%)
Apr 11, 2025	39.38	39.53	39.22	39.47	289,019	-0.10(-0.25%)
Apr 10, 2025	39.73	39.77	39.53	39.57	562,583	-0.23(-0.58%)
Apr 09, 2025	39.64	39.80	39.46	39.80	901,439	-0.02(-0.05%)
Apr 08, 2025	39.88	40.05	39.82	39.82	609,117	-0.19(-0.47%)
Apr 07, 2025	40.31	40.40	39.93	40.01	1,436,582	-0.40(-0.99%)
Apr 04, 2025	40.60	40.67	40.40	40.41	849,953	+0.02(+0.05%)
Apr 03, 2025	40.39	40.53	40.35	40.39	719,380	+0.21(+0.52%)
Apr 02, 2025	40.28	40.28	40.08	40.18	248,834	+0.00(+0.00%)
Apr 01, 2025	40.15	40.26	40.15	40.18	437,447	+0.06(+0.15%)
Mar 31, 2025	40.13	40.15	40.02	40.12	345,414	+0.07(+0.17%)
Mar 28, 2025	39.95	40.05	39.94	40.05	376,897	+0.25(+0.63%)
Mar 27, 2025	39.80	39.83	39.77	39.80	148,734	-0.01(-0.03%)
Mar 26, 2025	39.85	39.88	39.81	39.81	180,540	-0.07(-0.17%)
Mar 25, 2025	39.86	39.94	39.85	39.88	174,593	-0.01(-0.03%)
Mar 24, 2025	39.95	39.98	39.87	39.89	359,710	-0.14(-0.35%)
Mar 21, 2025	40.09	40.11	39.93	40.03	248,567	-0.01(-0.02%)
Mar 20, 2025	40.14	40.14	40.01	40.04	392,265	+0.03(+0.07%)
Mar 19, 2025	39.86	40.03	39.83	40.01	237,538	+0.12(+0.30%)
Mar 18, 2025	39.81	39.93	39.81	39.89	193,830	+0.04(+0.10%)
Mar 17, 2025	39.88	39.95	39.84	39.85	184,790	+0.02(+0.05%)
Mar 14, 2025	39.86	39.90	39.82	39.83	317,786	-0.09(-0.22%)
Mar 13, 2025	39.79	39.94	39.77	39.92	202,502	+0.07(+0.17%)
Mar 12, 2025	39.85	39.90	39.83	39.85	249,287	-0.09(-0.22%)
Mar 11, 2025	40.04	40.08	39.91	39.94	335,371	-0.06(-0.15%)
Mar 10, 2025	39.99	40.05	39.97	40.00	422,680	+0.15(+0.37%)
Mar 07, 2025	40.01	40.02	39.81	39.85	188,791	-0.04(-0.10%)
Mar 06, 2025	39.90	39.94	39.81	39.89	287,903	-0.03(-0.07%)
Mar 05, 2025	40.05	40.09	39.92	39.92	485,477	-0.10(-0.26%)
Mar 04, 2025	40.17	40.23	40.00	40.03	271,410	-0.08(-0.21%)