Get the Stockscreener App
39.87
0.15%
0.06
After Hours:
39.88
0.01
+0.03%
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 July 25, 2025, is $39.87.
- 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 6.46% to $39.87 now.
- The 52-week high stock price for TOTL is $41.69, representing a 4.56% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTL is $38.97, indicating a -2.26% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 21, 2025 | $39.89 | $39.78 | $0.1067 | 828,178.0 | +0.35% |
| Jul 18, 2025 | $39.72 | $39.68 | $0.04 | 205,645.0 | +0.13% |
| Jul 17, 2025 | $39.69 | $39.60 | $0.084 | 222,761.0 | -0.03% |
| Jul 16, 2025 | $39.65 | $39.56 | $0.0901 | 233,275.0 | +0.15% |
| Jul 15, 2025 | $39.72 | $39.56 | $0.1593 | 228,193.0 | -0.28% |
| Jul 14, 2025 | $39.71 | $39.62 | $0.085 | 263,213.0 | +0.00% |
| Jul 11, 2025 | $39.72 | $39.66 | $0.055 | 194,994.0 | -0.30% |
| Jul 10, 2025 | $39.81 | $39.76 | $0.05 | 348,897.0 | +0.03% |
| Jul 09, 2025 | $39.82 | $39.73 | $0.09 | 259,118.0 | +0.33% |
| Jul 08, 2025 | $39.67 | $39.62 | $0.05 | 174,498.0 | +0.00% |
| Jul 07, 2025 | $39.75 | $39.65 | $0.10 | 353,319.0 | -0.28% |
| Jul 03, 2025 | $39.83 | $39.76 | $0.0689 | 152,546.0 | -0.28% |
| Jul 02, 2025 | $39.90 | $39.84 | $0.06 | 224,666.0 | -0.05% |
| Jul 01, 2025 | $40.01 | $39.87 | $0.1388 | 260,301.0 | -0.50% |
| Jun 30, 2025 | $40.13 | $40.03 | $0.10 | 259,406.0 | +0.33% |
| Jun 27, 2025 | $40.08 | $39.90 | $0.1792 | 254,246.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $40.01 | $39.56 | $0.4501 | 5,013,731.0 | -0.60% |
| 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% |
0.43%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):