State Street DoubleLine Total Return Tactical ETF (TOTL)
NYSEARCA: TOTL · Real-Time Price · USD
40.35
-0.07 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.41 | 40.41 | 40.33 | 40.35 | 40.35 | -0.17% | 300,177 |
| Dec 4, 2025 | 40.44 | 40.47 | 40.40 | 40.42 | 40.42 | -0.22% | 365,506 |
| Dec 3, 2025 | 40.48 | 40.52 | 40.45 | 40.51 | 40.51 | 0.20% | 631,401 |
| Dec 2, 2025 | 40.40 | 40.44 | 40.38 | 40.43 | 40.43 | 0.10% | 262,033 |
| Dec 1, 2025 | 40.39 | 40.42 | 40.37 | 40.39 | 40.39 | -0.76% | 248,354 |
| Nov 28, 2025 | 40.71 | 40.72 | 40.66 | 40.70 | 40.53 | -0.07% | 128,262 |
| Nov 26, 2025 | 40.67 | 40.73 | 40.64 | 40.73 | 40.56 | 0.05% | 329,965 |
| Nov 25, 2025 | 40.65 | 40.74 | 40.64 | 40.71 | 40.54 | 0.12% | 456,777 |
| Nov 24, 2025 | 40.63 | 40.66 | 40.60 | 40.66 | 40.49 | 0.15% | 359,333 |
| Nov 21, 2025 | 40.60 | 40.61 | 40.54 | 40.60 | 40.43 | 0.27% | 225,027 |
| Nov 20, 2025 | 40.48 | 40.53 | 40.47 | 40.49 | 40.32 | 0.12% | 302,679 |
| Nov 19, 2025 | 40.48 | 40.50 | 40.42 | 40.44 | 40.27 | -0.05% | 324,640 |
| Nov 18, 2025 | 40.48 | 40.49 | 40.41 | 40.46 | 40.29 | 0.17% | 314,359 |
| Nov 17, 2025 | 40.39 | 40.43 | 40.39 | 40.39 | 40.22 | -0.02% | 287,642 |
| Nov 14, 2025 | 40.49 | 40.50 | 40.38 | 40.40 | 40.23 | -0.05% | 285,697 |
| Nov 13, 2025 | 40.44 | 40.49 | 40.42 | 40.42 | 40.25 | -0.25% | 371,830 |
| Nov 12, 2025 | 40.51 | 40.54 | 40.49 | 40.52 | 40.35 | -0.02% | 255,305 |
| Nov 11, 2025 | 40.50 | 40.55 | 40.47 | 40.53 | 40.36 | 0.25% | 484,825 |
| Nov 10, 2025 | 40.44 | 40.46 | 40.42 | 40.43 | 40.26 | -0.05% | 249,025 |
| Nov 7, 2025 | 40.40 | 40.48 | 40.40 | 40.45 | 40.28 | - | 267,771 |
| Nov 6, 2025 | 40.40 | 40.46 | 40.39 | 40.45 | 40.28 | 0.42% | 363,536 |
| Nov 5, 2025 | 40.35 | 40.38 | 40.28 | 40.28 | 40.11 | -0.37% | 353,410 |
| Nov 4, 2025 | 40.39 | 40.43 | 40.38 | 40.43 | 40.26 | 0.10% | 385,015 |
| Nov 3, 2025 | 40.38 | 40.45 | 40.35 | 40.39 | 40.22 | -0.47% | 324,620 |
| Oct 31, 2025 | 40.62 | 40.63 | 40.55 | 40.58 | 40.25 | 0.10% | 489,877 |
| Oct 30, 2025 | 40.52 | 40.61 | 40.46 | 40.54 | 40.21 | -0.22% | 936,483 |
| Oct 29, 2025 | 40.81 | 40.81 | 40.53 | 40.63 | 40.30 | -0.44% | 459,619 |
| Oct 28, 2025 | 40.78 | 40.83 | 40.77 | 40.81 | 40.48 | 0.05% | 406,805 |
| Oct 27, 2025 | 40.75 | 40.81 | 40.72 | 40.79 | 40.46 | - | 339,257 |
| Oct 24, 2025 | 40.81 | 40.81 | 40.74 | 40.79 | 40.46 | 0.30% | 387,328 |
| Oct 23, 2025 | 40.78 | 40.81 | 40.65 | 40.67 | 40.34 | -0.44% | 291,331 |
| Oct 22, 2025 | 40.83 | 40.85 | 40.79 | 40.85 | 40.52 | 0.05% | 630,358 |
| Oct 21, 2025 | 40.84 | 40.86 | 40.81 | 40.83 | 40.50 | 0.12% | 366,029 |
| Oct 20, 2025 | 40.77 | 40.80 | 40.76 | 40.78 | 40.45 | 0.05% | 336,792 |
| Oct 17, 2025 | 40.78 | 40.79 | 40.73 | 40.76 | 40.43 | -0.10% | 396,179 |
| Oct 16, 2025 | 40.64 | 40.83 | 40.64 | 40.80 | 40.47 | 0.32% | 293,976 |
| Oct 15, 2025 | 40.70 | 40.75 | 40.66 | 40.67 | 40.34 | - | 694,227 |
| Oct 14, 2025 | 40.60 | 40.68 | 40.60 | 40.67 | 40.34 | 0.17% | 469,196 |
| Oct 13, 2025 | 40.58 | 40.61 | 40.53 | 40.60 | 40.27 | 0.05% | 169,434 |
| Oct 10, 2025 | 40.54 | 40.62 | 40.52 | 40.58 | 40.25 | 0.35% | 418,209 |
| Oct 9, 2025 | 40.45 | 40.47 | 40.42 | 40.44 | 40.11 | -0.07% | 440,562 |
| Oct 8, 2025 | 40.54 | 40.54 | 40.47 | 40.47 | 40.14 | -0.02% | 399,307 |
| Oct 7, 2025 | 40.44 | 40.52 | 40.37 | 40.48 | 40.15 | 0.12% | 686,899 |
| Oct 6, 2025 | 40.43 | 40.48 | 40.42 | 40.43 | 40.10 | -0.17% | 344,440 |
| Oct 3, 2025 | 40.54 | 40.54 | 40.48 | 40.50 | 40.17 | -0.07% | 400,782 |
| Oct 2, 2025 | 40.50 | 40.56 | 40.48 | 40.53 | 40.20 | 0.02% | 418,644 |
| Oct 1, 2025 | 40.51 | 40.53 | 40.45 | 40.52 | 40.19 | -0.12% | 399,673 |
| Sep 30, 2025 | 40.59 | 40.64 | 40.56 | 40.57 | 40.08 | -0.02% | 238,598 |
| Sep 29, 2025 | 40.52 | 40.59 | 40.52 | 40.58 | 40.09 | 0.17% | 278,422 |
| Sep 26, 2025 | 40.52 | 40.57 | 40.49 | 40.51 | 40.02 | -0.05% | 222,574 |
| Sep 25, 2025 | 40.52 | 40.53 | 40.47 | 40.53 | 40.04 | -0.12% | 254,812 |
| Sep 24, 2025 | 40.60 | 40.61 | 40.56 | 40.58 | 40.09 | -0.07% | 320,969 |
| Sep 23, 2025 | 40.59 | 40.63 | 40.57 | 40.61 | 40.12 | 0.15% | 385,013 |
| Sep 22, 2025 | 40.61 | 40.62 | 40.55 | 40.55 | 40.06 | -0.17% | 284,154 |
| Sep 19, 2025 | 40.62 | 40.63 | 40.58 | 40.62 | 40.13 | 0.07% | 325,581 |
| Sep 18, 2025 | 40.58 | 40.62 | 40.54 | 40.59 | 40.10 | -0.25% | 439,553 |
| Sep 17, 2025 | 40.76 | 40.85 | 40.66 | 40.69 | 40.19 | -0.10% | 358,893 |
| Sep 16, 2025 | 40.73 | 40.77 | 40.71 | 40.73 | 40.23 | -0.02% | 273,851 |
| Sep 15, 2025 | 40.72 | 40.75 | 40.70 | 40.74 | 40.24 | 0.17% | 337,454 |
| Sep 12, 2025 | 40.65 | 40.67 | 40.60 | 40.67 | 40.17 | -0.10% | 459,199 |
| Sep 11, 2025 | 40.70 | 40.76 | 40.68 | 40.71 | 40.21 | 0.20% | 282,829 |
| Sep 10, 2025 | 40.66 | 40.70 | 40.63 | 40.63 | 40.14 | 0.07% | 306,590 |
| Sep 9, 2025 | 40.65 | 40.68 | 40.57 | 40.60 | 40.11 | -0.17% | 224,929 |
| Sep 8, 2025 | 40.64 | 40.67 | 40.62 | 40.67 | 40.17 | 0.35% | 359,537 |
| Sep 5, 2025 | 40.55 | 40.58 | 40.52 | 40.53 | 40.04 | 0.45% | 355,346 |
| Sep 4, 2025 | 40.30 | 40.36 | 40.27 | 40.35 | 39.86 | 0.30% | 233,359 |
| Sep 3, 2025 | 40.12 | 40.26 | 40.12 | 40.23 | 39.74 | 0.25% | 325,571 |
| Sep 2, 2025 | 40.09 | 40.14 | 40.08 | 40.13 | 39.64 | -0.55% | 214,283 |
| Aug 29, 2025 | 40.35 | 40.38 | 40.31 | 40.35 | 39.69 | 0.05% | 303,180 |
| Aug 28, 2025 | 40.26 | 40.35 | 40.26 | 40.33 | 39.67 | 0.15% | 388,043 |
| Aug 27, 2025 | 40.21 | 40.28 | 40.19 | 40.27 | 39.61 | 0.10% | 432,947 |
| Aug 26, 2025 | 40.18 | 40.23 | 40.15 | 40.23 | 39.57 | 0.20% | 236,977 |
| Aug 25, 2025 | 40.15 | 40.21 | 40.14 | 40.15 | 39.49 | -0.17% | 172,436 |
| Aug 22, 2025 | 40.07 | 40.23 | 40.06 | 40.22 | 39.56 | 0.55% | 220,497 |
| Aug 21, 2025 | 40.04 | 40.05 | 39.97 | 40.00 | 39.34 | -0.22% | 213,384 |
| Aug 20, 2025 | 40.05 | 40.12 | 40.05 | 40.09 | 39.43 | 0.12% | 250,470 |
| Aug 19, 2025 | 40.02 | 40.06 | 40.02 | 40.04 | 39.38 | 0.10% | 192,922 |
| Aug 18, 2025 | 40.04 | 40.06 | 39.97 | 40.00 | 39.34 | -0.02% | 262,534 |
| Aug 15, 2025 | 40.05 | 40.08 | 40.00 | 40.01 | 39.35 | -0.15% | 223,634 |
| Aug 14, 2025 | 40.11 | 40.13 | 40.07 | 40.07 | 39.41 | -0.25% | 313,757 |
| Aug 13, 2025 | 40.15 | 40.19 | 40.15 | 40.17 | 39.51 | 0.32% | 311,102 |
| Aug 12, 2025 | 40.00 | 40.05 | 39.99 | 40.04 | 39.38 | - | 440,263 |
| Aug 11, 2025 | 40.06 | 40.10 | 40.03 | 40.04 | 39.38 | -0.02% | 613,958 |
| Aug 8, 2025 | 40.07 | 40.07 | 40.02 | 40.05 | 39.39 | -0.15% | 181,328 |
| Aug 7, 2025 | 40.12 | 40.15 | 40.08 | 40.11 | 39.45 | - | 276,045 |
| Aug 6, 2025 | 40.08 | 40.13 | 39.99 | 40.11 | 39.45 | -0.02% | 552,148 |
| Aug 5, 2025 | 40.07 | 40.14 | 40.07 | 40.12 | 39.46 | 0.05% | 566,823 |
| Aug 4, 2025 | 40.09 | 40.12 | 40.05 | 40.10 | 39.44 | 0.15% | 281,745 |
| Aug 1, 2025 | 39.98 | 40.08 | 39.95 | 40.04 | 39.38 | 0.38% | 560,250 |
| Jul 31, 2025 | 39.94 | 39.99 | 39.88 | 39.89 | 39.07 | -0.10% | 1,226,360 |
| Jul 30, 2025 | 39.92 | 40.00 | 39.89 | 39.93 | 39.11 | -0.19% | 502,301 |
| Jul 29, 2025 | 39.88 | 40.01 | 39.88 | 40.01 | 39.18 | 0.36% | 407,806 |
| Jul 28, 2025 | 39.86 | 39.86 | 39.83 | 39.86 | 39.04 | -0.03% | 219,324 |
| Jul 25, 2025 | 39.81 | 39.88 | 39.80 | 39.87 | 39.05 | 0.15% | 244,335 |
| Jul 24, 2025 | 39.77 | 39.85 | 39.76 | 39.81 | 38.99 | -0.13% | 240,543 |
| Jul 23, 2025 | 39.89 | 39.91 | 39.85 | 39.86 | 39.04 | -0.05% | 230,725 |
| Jul 22, 2025 | 39.85 | 39.92 | 39.85 | 39.88 | 39.06 | 0.15% | 276,221 |
| Jul 21, 2025 | 39.81 | 39.89 | 39.78 | 39.82 | 39.00 | 0.35% | 828,178 |
| Jul 18, 2025 | 39.71 | 39.72 | 39.68 | 39.68 | 38.86 | 0.13% | 205,645 |
| Jul 17, 2025 | 39.65 | 39.69 | 39.61 | 39.63 | 38.81 | -0.03% | 222,761 |