SPDR DoubleLine Total Return Tactical ETF (TOTL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.481622306717 | 39.45 | 39.5 | 39.17 | 428237 | 39.34269959 | SP |
| 4 | -0.9 | -2.24103585657 | 40.16 | 40.18 | 39.17 | 481068 | 39.50047926 | SP |
| 12 | -1.42 | -3.49065880039 | 40.68 | 40.6999 | 39.17 | 567022 | 39.93287354 | SP |
| 26 | -0.58 | -1.45582329317 | 39.84 | 41.6885 | 39.17 | 441627 | 40.36588249 | SP |
| 52 | -0.75 | -1.87453136716 | 40.01 | 41.6885 | 38.37 | 438310 | 39.99536661 | SP |
| 156 | -7.58 | -16.1827497865 | 46.84 | 47 | 37.45 | 456153 | 40.62281792 | SP |
| 260 | -9.78 | -19.942903752 | 49.04 | 51.99 | 37.45 | 417735 | 43.45318539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 39.26 | 0.03 | 0.08 | 39.2 | 39.279 | 39.18 | 232104 |
| 1736292600 | 39.23 | -0.11 | -0.28 | 39.34 | 39.34 | 39.17 | 312070 |
| 1736206200 | 39.34 | -0.04 | -0.10 | 39.4 | 39.4 | 39.3089 | 310980 |
| 1735947000 | 39.38 | -0.02 | -0.05 | 39.44 | 39.475 | 39.365 | 924279 |
| 1735860600 | 39.4 | 0.01 | 0.03 | 39.45 | 39.5 | 39.3521 | 361753 |
| 1735687800 | 39.39 | -0.01 | -0.03 | 39.43 | 39.5 | 39.3645 | 653699 |
| 1735601400 | 39.4 | 0.1 | 0.25 | 39.39 | 39.43 | 39.38 | 854620 |
| 1735342200 | 39.3 | -0.04 | -0.10 | 39.32 | 39.3699 | 39.29 | 712130 |
| 1735255800 | 39.34 | 0.02 | 0.05 | 39.25 | 39.3591 | 39.22 | 501658 |
| 1735077840 | 39.32 | 0 | 0.00 | 39.24 | 39.32 | 39.1801 | 233368 |
| 1734996600 | 39.32 | -0.12 | -0.30 | 39.42 | 39.455 | 39.31 | 432604 |
| 1734737400 | 39.44 | 0.07 | 0.18 | 39.5 | 39.5448 | 39.434 | 507641 |
| 1734651000 | 39.37 | -0.33 | -0.83 | 39.38 | 39.4 | 39.29 | 382914 |
| 1734564600 | 39.7 | -0.2 | -0.50 | 39.94 | 39.97 | 39.665 | 389814 |
| 1734478200 | 39.9 | -0.05 | -0.13 | 39.93 | 39.975 | 39.9 | 546149 |
| 1734391800 | 39.95 | 0.04 | 0.10 | 39.95 | 39.98 | 39.91 | 405808 |
| 1734132600 | 39.91 | -0.17 | -0.42 | 40.03 | 40.05 | 39.91 | 461969 |
| 1734046200 | 40.08 | -0.13 | -0.32 | 40.16 | 40.18 | 40.06 | 435670 |
| 1733959800 | 40.21 | -0.07 | -0.17 | 40.36 | 40.37 | 40.17 | 385268 |
| 1733873400 | 40.28 | -0.04 | -0.10 | 40.27 | 40.3099 | 40.22 | 357980 |
| 1733787000 | 40.32 | -0.07 | -0.17 | 40.38 | 40.39 | 40.32 | 238624 |
| 1733527800 | 40.39 | 0.08 | 0.20 | 40.46 | 40.47 | 40.35 | 311782 |
| 1733441400 | 40.31 | 0.01 | 0.02 | 40.28 | 40.33 | 40.22 | 432277 |
| 1733355000 | 40.3 | 0.07 | 0.17 | 40.11 | 40.325 | 40.0911 | 447497 |
| 1733268600 | 40.23 | -0.04 | -0.10 | 40.3 | 40.32 | 40.18 | 422438 |
| 1733182200 | 40.27 | -0.13 | -0.32 | 40.15 | 40.38 | 40.145 | 1057152 |
| 1732917840 | 40.4 | 0.11 | 0.27 | 40.39 | 40.41 | 40.36 | 139810 |
| 1732750200 | 40.29 | 0.12 | 0.30 | 40.25 | 40.295 | 40.2093 | 213480 |
| 1732663800 | 40.17 | -0.02 | -0.05 | 40.15 | 40.24 | 40.085 | 326132 |
| 1732577400 | 40.19 | 0.29 | 0.73 | 40.13 | 40.2 | 40.1 | 358680 |
| 1732318200 | 39.9 | 0.01 | 0.03 | 39.92 | 39.94 | 39.8707 | 343911 |
| 1732231800 | 39.89 | -0.03 | -0.08 | 39.94 | 39.9887 | 39.86 | 931548 |
| 1732145400 | 39.92 | -0.05 | -0.13 | 39.89 | 39.9699 | 39.88 | 326945 |
| 1732059000 | 39.97 | 0.1 | 0.25 | 39.99 | 40.0187 | 39.9601 | 449771 |
| 1731972600 | 39.87 | 0.03 | 0.08 | 39.82 | 39.91 | 39.79 | 374628 |
| 1731713400 | 39.84 | 0.01 | 0.03 | 39.78 | 39.9263 | 39.7 | 570045 |
| 1731627000 | 39.83 | -0.01 | -0.03 | 39.93 | 39.9881 | 39.82 | 1015363 |
| 1731540600 | 39.84 | -0.04 | -0.10 | 40.03 | 40.035 | 39.82 | 346381 |
| 1731454200 | 39.88 | -0.21 | -0.52 | 39.93 | 39.9999 | 39.845 | 406793 |
| 1731367800 | 40.09 | -0.02 | -0.05 | 40.03 | 40.09 | 39.97 | 221239 |
| 1731108600 | 40.11 | 0.19 | 0.48 | 40.1 | 40.18 | 40.05 | 967661 |
| 1731022200 | 39.92 | 0.13 | 0.33 | 39.89 | 40.09 | 39.89 | 732615 |
| 1730935800 | 39.79 | -0.33 | -0.82 | 39.78 | 39.9153 | 39.75 | 1754898 |
| 1730849400 | 40.12 | 0.06 | 0.15 | 40.04 | 40.13 | 39.935 | 368048 |
| 1730763000 | 40.06 | 0.19 | 0.48 | 40.12 | 40.14 | 40 | 1765748 |
| 1730500200 | 39.87 | -0.36 | -0.89 | 40.12 | 40.17 | 39.87 | 1925373 |
| 1730413800 | 40.23 | 0.07 | 0.17 | 40.09 | 40.25 | 40.02 | 2279961 |
| 1730327400 | 40.16 | -0.01 | -0.02 | 40.23 | 40.31 | 40.13 | 331110 |
| 1730241000 | 40.17 | 0.02 | 0.05 | 40.03 | 40.17 | 40.0132 | 352154 |
| 1730154600 | 40.15 | -0.06 | -0.15 | 40.21 | 40.23 | 40.09 | 264033 |
| 1729895400 | 40.21 | -0.07 | -0.17 | 40.35 | 40.37 | 40.18 | 207300 |
| 1729809000 | 40.28 | 0.07 | 0.17 | 40.25 | 40.33 | 40.225 | 252696 |
| 1729722600 | 40.21 | -0.1 | -0.25 | 40.21 | 40.2699 | 40.1803 | 440035 |
| 1729636200 | 40.31 | -0.07 | -0.17 | 40.44 | 40.45 | 40.285 | 479896 |
| 1729549800 | 40.38 | -0.29 | -0.71 | 40.54 | 40.555 | 40.37 | 1344784 |
| 1729290600 | 40.67 | 0.04 | 0.10 | 40.68 | 40.6999 | 40.65 | 244570 |
| 1729204200 | 40.63 | -0.16 | -0.39 | 40.68 | 40.695 | 40.6101 | 272396 |
| 1729117800 | 40.79 | 0.04 | 0.10 | 40.8 | 40.85 | 40.78 | 366082 |
| 1729031400 | 40.75 | 0.13 | 0.32 | 40.74 | 40.779 | 40.72 | 287045 |
| 1728945000 | 40.62 | -0.05 | -0.12 | 40.55 | 40.63 | 40.5411 | 287994 |
| 1728685800 | 40.67 | 0.02 | 0.05 | 40.6 | 40.695 | 40.6 | 250288 |
| 1728599400 | 40.65 | -0.02 | -0.05 | 40.64 | 40.6685 | 40.5579 | 255777 |
| 1728513000 | 40.67 | -0.09 | -0.22 | 40.71 | 40.74 | 40.6525 | 356255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
