loading
Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 27, 2024, is $40.29.
  • 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 7.58% to $40.29 now.
  • The 52-week high stock price for TOTL is $41.69, representing a 3.47% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for TOTL is $38.37, indicating a -4.77% decrease from the current share price, occurred on April 11, 2024.
  • The closing price of Spdr Doubleline Total Return Tactical Etf (TOTL) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $40.30 $40.21 $0.0857 206,062.0 +0.30%
Nov 26, 2024 $40.24 $40.09 $0.155 326,294.0 -0.05%
Nov 25, 2024 $40.20 $40.10 $0.10 359,287.0 +0.75%
Nov 22, 2024 $39.94 $39.87 $0.0693 344,256.0 +0.00%
Nov 21, 2024 $39.99 $39.86 $0.1287 934,666.0 -0.08%
Nov 20, 2024 $39.97 $39.88 $0.0899 327,894.0 -0.13%
Nov 19, 2024 $40.02 $39.96 $0.0586 449,535.0 +0.25%
Nov 18, 2024 $39.91 $39.79 $0.12 351,167.0 +0.08%
Nov 15, 2024 $39.93 $39.70 $0.2263 571,366.0 +0.03%
Nov 14, 2024 $39.99 $39.82 $0.1681 1,015,363.0 -0.03%
Nov 13, 2024 $40.03 $39.82 $0.215 346,970.0 -0.10%
Nov 12, 2024 $40.00 $39.84 $0.1549 407,862.0 -0.52%
Nov 11, 2024 $40.09 $39.97 $0.12 221,558.0 -0.05%
Nov 08, 2024 $40.18 $40.05 $0.13 968,239.0 +0.48%
Nov 07, 2024 $40.09 $39.89 $0.20 732,511.0 +0.33%
Nov 06, 2024 $39.92 $39.75 $0.1653 1,767,134.0 -0.82%
Nov 05, 2024 $40.13 $39.94 $0.195 370,647.0 +0.15%
Nov 04, 2024 $40.14 $40.00 $0.14 1,766,308.0 +0.48%
Nov 01, 2024 $40.17 $39.87 $0.30 1,925,711.0 -0.89%
Oct 31, 2024 $40.25 $40.02 $0.23 2,278,055.0 +0.17%
Oct 30, 2024 $40.31 $40.13 $0.18 331,417.0 -0.02%
Oct 29, 2024 $40.17 $40.01 $0.1568 352,154.0 +0.05%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $40.30 $39.70 $0.595 13,598,892.0 +0.15%
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%

Spdr Doubleline Total Return Tactical Etf Stock (TOTL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $41.32 $40.00 $1.32 15,871,183.0 -1.11%
Nov, 2022 $40.54 $38.82 $1.72 9,084,457.0 +2.64%
Oct, 2022 $40.59 $39.02 $1.57 13,744,483.0 -1.82%
Sep, 2022 $41.90 $40.03 $1.87 8,106,318.0 -4.54%
Aug, 2022 $43.02 $42.07 $0.95 7,594,450.0 -1.93%
Jul, 2022 $43.02 $41.96 $1.06 6,693,219.0 +1.75%
Jun, 2022 $43.17 $41.60 $1.57 6,942,730.0 -2.13%
May, 2022 $43.46 $42.82 $0.64 9,234,437.0 -0.53%
Apr, 2022 $44.65 $43.33 $1.32 6,620,917.0 -3.22%
Mar, 2022 $46.25 $44.44 $1.81 6,833,624.0 -2.84%
Feb, 2022 $46.63 $45.73 $0.8999 7,106,034.0 -1.20%
Jan, 2022 $47.35 $46.53 $0.82 7,504,221.0 -1.48%

Similar to TOTL

exchange_traded_fund VTV
$181.26
price down icon 0.04%
exchange_traded_fund VUG
$405.72
price down icon 0.58%
exchange_traded_fund IJH
$67.32
price down icon 0.34%
exchange_traded_fund EFA
$77.93
price up icon 0.54%
exchange_traded_fund IWF
$395.34
price down icon 0.66%
exchange_traded_fund QQQ
$505.30
price down icon 0.79%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):