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 31, 2025, is $40.58.

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 8.36% to $40.58 now.
The 52-week high stock price for TOTL is $40.86, representing a 0.69% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for TOTL is $38.97, indicating a -3.97% 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
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%
Oct 27, 2025	$40.81	$40.72	$0.0857	339,037.0	+0.00%
Oct 24, 2025	$40.81	$40.74	$0.07	387,328.0	+0.30%
Oct 23, 2025	$40.81	$40.65	$0.159	290,871.0	-0.44%
Oct 22, 2025	$40.85	$40.79	$0.06	630,058.0	+0.05%
Oct 21, 2025	$40.86	$40.81	$0.0488	366,029.0	+0.12%
Oct 20, 2025	$40.80	$40.76	$0.04	336,792.0	+0.05%
Oct 17, 2025	$40.78	$40.73	$0.051	396,179.0	-0.10%
Oct 16, 2025	$40.83	$40.64	$0.1891	293,976.0	+0.32%
Oct 15, 2025	$40.74	$40.66	$0.09	694,222.0	+0.00%
Oct 14, 2025	$40.68	$40.59	$0.085	469,196.0	+0.17%
Oct 13, 2025	$40.61	$40.53	$0.0793	169,434.0	+0.05%
Oct 10, 2025	$40.62	$40.52	$0.0965	418,209.0	+0.35%
Oct 09, 2025	$40.47	$40.42	$0.045	440,562.0	-0.07%
Oct 08, 2025	$40.54	$40.47	$0.075	399,307.0	-0.02%
Oct 07, 2025	$40.52	$40.37	$0.15	686,899.0	+0.12%
Oct 06, 2025	$40.48	$40.42	$0.06	344,440.0	-0.17%
Oct 03, 2025	$40.54	$40.48	$0.0592	396,138.0	-0.07%

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
Oct, 2025	$40.86	$40.37	$0.4888	10,659,237.0	+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

$185.76

0.09%

VUG

$498.85

0.51%

IJH

$64.93

0.62%

EFA

$94.49

0.22%

IWF

$485.58

0.29%

QQQ

$629.07

0.48%