State Street Doubleline Total Return Tactical Etf (TOTL)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History

The historical daily chart and data for State Street Doubleline Total Return Tactical Etf stock (TOTL), show that the latest closing stock price as of November 24, 2025, is $40.66.

State Street Doubleline Total Return Tactical Etf all-time high stock price is $51.79, occurred on August 13, 2019.
The lowest State Street Doubleline Total Return Tactical Etf stock price recorded was $37.45 on October 23, 2023. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 8.57% to $40.66 now.
The 52-week high stock price for TOTL is $40.86, representing a 0.49% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for TOTL is $38.97, indicating a -4.16% decrease from the current share price, occurred on January 14, 2025.
The closing price of State Street 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 24, 2025	$40.66	$40.60	$0.0565	359,233.0	+0.15%
Nov 21, 2025	$40.60	$40.54	$0.065	225,027.0	+0.27%
Nov 20, 2025	$40.52	$40.47	$0.0549	302,678.0	+0.12%
Nov 19, 2025	$40.50	$40.42	$0.073	324,415.0	-0.05%
Nov 18, 2025	$40.49	$40.41	$0.0799	314,359.0	+0.17%
Nov 17, 2025	$40.43	$40.39	$0.0399	287,627.0	-0.02%
Nov 14, 2025	$40.49	$40.38	$0.1147	285,597.0	-0.05%
Nov 13, 2025	$40.49	$40.42	$0.0655	371,430.0	-0.25%
Nov 12, 2025	$40.54	$40.49	$0.0465	255,103.0	-0.02%
Nov 11, 2025	$40.55	$40.47	$0.08	483,625.0	+0.25%
Nov 10, 2025	$40.46	$40.42	$0.04	249,025.0	-0.05%
Nov 07, 2025	$40.48	$40.40	$0.0795	267,771.0	+0.00%
Nov 06, 2025	$40.46	$40.39	$0.0665	363,536.0	+0.42%
Nov 05, 2025	$40.38	$40.28	$0.10	353,409.0	-0.37%
Nov 04, 2025	$40.43	$40.38	$0.05	384,888.0	+0.10%
Nov 03, 2025	$40.45	$40.35	$0.0949	324,920.0	-0.47%
Oct 31, 2025	$40.63	$40.55	$0.0849	489,962.0	+0.10%
Oct 30, 2025	$40.61	$40.46	$0.15	935,995.0	-0.22%
Oct 29, 2025	$40.81	$40.53	$0.28	459,619.0	-0.44%
Oct 28, 2025	$40.83	$40.77	$0.0599	406,705.0	+0.05%

State Street 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 State Street 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 State Street Doubleline Total Return Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Nov, 2025	$40.66	$40.28	$0.38	5,511,876.0	+0.20%
Oct, 2025	$40.86	$40.37	$0.4888	10,169,275.0	+0.02%
Sep, 2025	$40.85	$40.08	$0.7683	6,481,140.0	+0.55%
Aug, 2025	$40.38	$39.95	$0.435	6,992,350.0	+1.15%
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%

State Street 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%

State Street 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%

VTV

$185.30

0.06%

VUG

$476.36

1.37%

IJH

$64.40

1.00%

EFA

$92.73

0.09%

IWF

$467.73

2.21%

QQQ

$605.16

2.56%