SPDR DoubleLine Total Ret... (TOTL)
AMEX: TOTL
· Real-Time Price · USD
40.20
-0.02 (-0.05%)
At close: Aug 25, 2025, 1:51 PM
TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.07 | 40.23 | 40.06 | 40.22 | 40.22 | 0.55% | 220,500 |
| Aug 21, 2025 | 40.04 | 40.05 | 39.97 | 40.00 | 40.00 | -0.22% | 213,400 |
| Aug 20, 2025 | 40.05 | 40.12 | 40.05 | 40.09 | 40.09 | 0.12% | 250,500 |
| Aug 19, 2025 | 40.02 | 40.06 | 40.02 | 40.04 | 40.04 | 0.10% | 192,922 |
| Aug 18, 2025 | 40.04 | 40.06 | 39.97 | 40.00 | 40.00 | -0.02% | 262,534 |
| Aug 15, 2025 | 40.05 | 40.08 | 39.99 | 40.01 | 40.01 | -0.15% | 223,634 |
| Aug 14, 2025 | 40.11 | 40.13 | 40.07 | 40.07 | 40.07 | -0.25% | 313,800 |
| Aug 13, 2025 | 40.15 | 40.19 | 40.15 | 40.17 | 40.17 | 0.32% | 311,102 |
| Aug 12, 2025 | 40.00 | 40.05 | 39.99 | 40.04 | 40.04 | 0.00% | 440,300 |
| Aug 11, 2025 | 40.06 | 40.10 | 40.03 | 40.04 | 40.04 | -0.02% | 614,000 |
| Aug 8, 2025 | 40.07 | 40.07 | 40.02 | 40.05 | 40.05 | -0.15% | 181,328 |
| Aug 7, 2025 | 40.12 | 40.15 | 40.08 | 40.11 | 40.11 | 0.00% | 276,045 |
| Aug 6, 2025 | 40.08 | 40.13 | 39.99 | 40.11 | 40.11 | -0.02% | 552,148 |
| Aug 5, 2025 | 40.07 | 40.14 | 40.07 | 40.12 | 40.12 | 0.05% | 566,823 |
| Aug 4, 2025 | 40.09 | 40.12 | 40.05 | 40.10 | 40.10 | 0.15% | 281,745 |
| Aug 1, 2025 | 39.98 | 40.08 | 39.95 | 40.04 | 40.04 | 0.38% | 560,300 |
| Jul 31, 2025 | 39.94 | 39.99 | 39.88 | 39.89 | 39.72 | -0.10% | 1,226,400 |
| Jul 30, 2025 | 39.92 | 40.00 | 39.89 | 39.93 | 39.76 | -0.20% | 502,301 |
| Jul 29, 2025 | 39.88 | 40.01 | 39.88 | 40.01 | 39.84 | 0.38% | 407,806 |
| Jul 28, 2025 | 39.86 | 39.86 | 39.83 | 39.86 | 39.69 | -0.03% | 219,324 |