Get the Stockscreener App
40.04
0.10%
0.04
Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Price History
The historical daily chart and data for Spdr Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of August 19, 2025, is $40.04.
- Spdr Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
- The lowest Spdr Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, Spdr Doubleline Total Return Tactical Etf's stock price has risen over 6.92% to $40.04 now.
- The 52-week high stock price for TOTL is $41.69, representing a 4.12% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTL is $38.97, indicating a -2.67% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Spdr Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2024 was $47.22. The stock closed the year at $40.04, a loss of over -15.21% for the year.
The table below shows more information about TOTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 19, 2025 | $40.06 | $40.02 | $0.04 | 192,922.0 | +0.10% |
| Aug 18, 2025 | $40.06 | $39.97 | $0.09 | 262,474.0 | -0.02% |
| Aug 15, 2025 | $40.08 | $39.99 | $0.085 | 223,632.0 | -0.15% |
| Aug 14, 2025 | $40.13 | $40.07 | $0.0588 | 313,757.0 | -0.25% |
| Aug 13, 2025 | $40.19 | $40.15 | $0.044 | 311,102.0 | +0.32% |
| Aug 12, 2025 | $40.05 | $39.98 | $0.065 | 440,263.0 | +0.00% |
| Aug 11, 2025 | $40.09 | $40.03 | $0.065 | 613,952.0 | -0.02% |
| Aug 08, 2025 | $40.07 | $40.02 | $0.05 | 181,328.0 | -0.15% |
| Aug 07, 2025 | $40.15 | $40.08 | $0.0699 | 276,045.0 | +0.00% |
| Aug 06, 2025 | $40.13 | $39.99 | $0.137 | 551,931.0 | -0.02% |
| Aug 05, 2025 | $40.14 | $40.07 | $0.07 | 565,323.0 | +0.05% |
| Aug 04, 2025 | $40.12 | $40.05 | $0.0648 | 281,745.0 | +0.15% |
| Aug 01, 2025 | $40.08 | $39.95 | $0.135 | 560,250.0 | +0.38% |
| Jul 31, 2025 | $39.98 | $39.88 | $0.1059 | 1,226,360.0 | -0.10% |
| Jul 30, 2025 | $40.00 | $39.89 | $0.11 | 502,301.0 | -0.19% |
| Jul 29, 2025 | $40.01 | $39.88 | $0.1299 | 407,806.0 | +0.36% |
| Jul 28, 2025 | $39.86 | $39.83 | $0.035 | 219,324.0 | -0.03% |
| Jul 25, 2025 | $39.88 | $39.80 | $0.085 | 244,335.0 | +0.15% |
| Jul 24, 2025 | $39.85 | $39.76 | $0.089 | 240,543.0 | -0.13% |
| Jul 23, 2025 | $39.89 | $39.86 | $0.0299 | 58,693.0 | -0.05% |
| Jul 22, 2025 | $39.92 | $39.85 | $0.07 | 276,221.0 | +0.15% |
Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Doubleline Total Return Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $40.19 | $39.95 | $0.244 | 4,967,646.0 | +0.38% |
| Jul, 2025 | $40.01 | $39.56 | $0.4501 | 7,125,187.0 | -0.55% |
| Jun, 2025 | $40.13 | $39.45 | $0.68 | 11,190,491.0 | +0.96% |
| May, 2025 | $40.14 | $39.27 | $0.87 | 10,459,159.0 | -1.29% |
| Apr, 2025 | $40.67 | $39.22 | $1.45 | 10,654,962.0 | -0.10% |
| Mar, 2025 | $40.32 | $39.94 | $0.385 | 5,745,299.0 | -0.20% |
| Feb, 2025 | $40.38 | $39.38 | $1.00 | 7,760,766.0 | +1.69% |
| Jan, 2025 | $39.89 | $38.97 | $0.92 | 8,625,224.0 | +0.79% |
Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.47 | $39.18 | $1.29 | 9,545,221.0 | -2.48% |
| Nov, 2024 | $40.41 | $39.70 | $0.71 | 13,532,640.0 | +0.42% |
| Oct, 2024 | $41.46 | $40.01 | $1.44 | 10,439,200.0 | -2.83% |
| Sep, 2024 | $41.69 | $40.97 | $0.7185 | 7,764,102.0 | +0.83% |
| Aug, 2024 | $41.41 | $40.50 | $0.91 | 7,423,982.0 | +1.21% |
| Jul, 2024 | $40.57 | $39.35 | $1.22 | 6,027,137.0 | +2.14% |
| Jun, 2024 | $40.01 | $39.30 | $0.705 | 4,716,208.0 | +0.74% |
| May, 2024 | $39.73 | $38.85 | $0.88 | 6,978,517.0 | +1.13% |
| Apr, 2024 | $39.70 | $38.37 | $1.34 | 9,091,878.0 | -2.65% |
| Mar, 2024 | $40.05 | $39.48 | $0.565 | 7,172,548.0 | +0.70% |
| Feb, 2024 | $40.44 | $39.44 | $1.00 | 17,422,364.0 | -1.24% |
| Jan, 2024 | $40.32 | $39.74 | $0.5762 | 9,369,109.0 | +0.05% |
Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.41 | $38.90 | $1.51 | 13,080,180.0 | +3.07% |
| Nov, 2023 | $39.22 | $37.58 | $1.64 | 13,796,896.0 | +3.64% |
| Oct, 2023 | $38.49 | $37.45 | $1.04 | 16,953,606.0 | -2.51% |
| Sep, 2023 | $39.56 | $38.45 | $1.12 | 10,193,794.0 | -2.79% |
| Aug, 2023 | $40.05 | $39.10 | $0.95 | 11,664,687.0 | -1.41% |
| Jul, 2023 | $40.66 | $39.91 | $0.7525 | 6,527,842.0 | -0.54% |
| Jun, 2023 | $40.70 | $40.21 | $0.4943 | 6,281,755.0 | -0.07% |
| May, 2023 | $41.24 | $40.13 | $1.11 | 7,740,207.0 | -1.29% |
| Apr, 2023 | $41.41 | $40.63 | $0.785 | 7,224,143.0 | +0.19% |
| Mar, 2023 | $41.34 | $39.90 | $1.44 | 9,184,569.0 | +1.69% |
| Feb, 2023 | $41.68 | $40.27 | $1.41 | 14,983,726.0 | -2.35% |
| Jan, 2023 | $41.51 | $40.16 | $1.35 | 11,888,813.0 | +3.20% |
0.47%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):