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 October 27, 2026, is $37.98.

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 $37.09 on October 05, 2026. Since then, State Street Doubleline Total Return Tactical Etf's stock price has risen over 2.39% to $37.98 now.
The 52-week high stock price for TOTL is $40.83, representing a 7.52% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for TOTL is $37.09, indicating a -2.33% decrease from the current share price, occurred on October 05, 2026.
The closing price of State Street Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2025 was $39.40. The stock closed the year at $40.25, a gain of over 2.16% 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
Oct 27, 2026	$37.99	$37.90	$0.0909	468,726.0	+0.09%
Oct 26, 2026	$37.99	$37.91	$0.08	578,773.0	+0.05%
Oct 23, 2026	$37.95	$37.87	$0.08	799,296.0	-0.08%
Oct 22, 2026	$38.07	$37.82	$0.25	2,110,612.0	+0.58%
Oct 21, 2026	$37.78	$37.66	$0.115	1,021,460.0	+0.11%
Oct 20, 2026	$37.77	$37.65	$0.1199	753,511.0	+0.08%
Oct 19, 2026	$37.74	$37.62	$0.12	1,052,773.0	-0.19%
Oct 16, 2026	$37.80	$37.67	$0.135	824,086.0	+0.03%
Oct 15, 2026	$37.81	$37.68	$0.13	931,518.0	+0.53%
Oct 14, 2026	$37.53	$37.28	$0.255	841,995.0	+0.13%
Oct 13, 2026	$37.55	$37.45	$0.10	1,170,130.0	-0.05%
Oct 12, 2026	$37.49	$37.41	$0.08	552,125.0	+0.03%
Oct 09, 2026	$37.48	$37.38	$0.1026	651,754.0	+0.19%
Oct 08, 2026	$37.44	$37.27	$0.1721	816,428.0	+0.19%
Oct 07, 2026	$37.38	$37.18	$0.20	598,020.0	+0.05%
Oct 06, 2026	$37.38	$37.30	$0.08	682,386.0	+0.11%
Oct 05, 2026	$37.30	$37.09	$0.21	839,465.0	-0.03%
Oct 02, 2026	$37.43	$37.24	$0.1901	610,810.0	-0.08%
Oct 01, 2026	$37.37	$37.12	$0.245	1,256,404.0	-0.27%
Sep 30, 2026	$37.51	$37.35	$0.155	723,531.0	-0.11%
Sep 29, 2026	$37.47	$37.35	$0.115	783,791.0	-0.08%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$38.07	$37.09	$0.98	16,560,272.0	+1.48%
Sep, 2026	$38.57	$37.35	$1.22	16,279,734.0	-3.46%
Aug, 2026	$38.98	$38.61	$0.3668	8,898,804.0	-0.03%
Jul, 2026	$39.37	$38.70	$0.675	13,834,194.0	-1.77%
Jun, 2026	$39.60	$39.07	$0.5299	11,210,101.0	-0.28%
May, 2026	$39.73	$38.97	$0.765	7,913,841.0	-0.40%
Apr, 2026	$40.04	$39.55	$0.495	7,474,167.0	+0.03%
Mar, 2026	$40.49	$39.38	$1.11	10,297,288.0	-2.50%
Feb, 2026	$40.77	$40.07	$0.705	7,248,186.0	+1.12%
Jan, 2026	$40.40	$40.08	$0.32	7,890,988.0	+0.12%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.52	$40.12	$0.40	8,457,056.0	-0.88%
Nov, 2025	$40.74	$40.28	$0.4597	6,066,993.0	+0.30%
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%