State Street DoubleLine Total Return Tactical ETF (TOTL)
NYSEARCA: TOTL · Real-Time Price · USD
40.23
+0.04 (0.09%)
Mar 9, 2026, 1:20 PM EDT - Market open
TOTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.15 | 40.26 | 40.14 | 40.23 | - | 0.09% | 392,031 |
| Mar 6, 2026 | 40.15 | 40.29 | 40.13 | 40.19 | 40.19 | -0.17% | 802,066 |
| Mar 5, 2026 | 40.24 | 40.28 | 40.21 | 40.26 | 40.26 | -0.22% | 584,828 |
| Mar 4, 2026 | 40.39 | 40.40 | 40.34 | 40.35 | 40.35 | -0.05% | 488,527 |
| Mar 3, 2026 | 40.25 | 40.41 | 40.25 | 40.37 | 40.37 | -0.17% | 317,462 |
| Mar 2, 2026 | 40.47 | 40.49 | 40.40 | 40.44 | 40.44 | -0.76% | 318,590 |
| Feb 27, 2026 | 40.73 | 40.78 | 40.72 | 40.75 | 40.59 | 0.22% | 412,419 |
| Feb 26, 2026 | 40.61 | 40.67 | 40.59 | 40.66 | 40.50 | 0.10% | 286,840 |
| Feb 25, 2026 | 40.59 | 40.64 | 40.58 | 40.62 | 40.46 | -0.07% | 214,118 |
| Feb 24, 2026 | 40.63 | 40.65 | 40.61 | 40.65 | 40.49 | 0.07% | 495,431 |
| Feb 23, 2026 | 40.56 | 40.65 | 40.55 | 40.62 | 40.46 | 0.17% | 192,597 |
| Feb 20, 2026 | 40.54 | 40.55 | 40.49 | 40.55 | 40.39 | 0.05% | 423,517 |
| Feb 19, 2026 | 40.50 | 40.55 | 40.50 | 40.53 | 40.37 | - | 534,007 |
| Feb 18, 2026 | 40.52 | 40.56 | 40.50 | 40.53 | 40.37 | -0.12% | 566,515 |
| Feb 17, 2026 | 40.58 | 40.61 | 40.57 | 40.58 | 40.42 | - | 375,913 |
| Feb 13, 2026 | 40.55 | 40.60 | 40.53 | 40.58 | 40.42 | 0.35% | 424,687 |
| Feb 12, 2026 | 40.34 | 40.46 | 40.33 | 40.44 | 40.28 | 0.30% | 348,903 |
| Feb 11, 2026 | 40.30 | 40.37 | 40.29 | 40.32 | 40.16 | -0.17% | 406,466 |
| Feb 10, 2026 | 40.36 | 40.40 | 40.35 | 40.39 | 40.23 | 0.25% | 233,528 |
| Feb 9, 2026 | 40.26 | 40.30 | 40.24 | 40.29 | 40.13 | - | 338,153 |
| Feb 6, 2026 | 40.31 | 40.31 | 40.25 | 40.29 | 40.13 | 0.02% | 339,790 |
| Feb 5, 2026 | 40.21 | 40.29 | 40.16 | 40.28 | 40.12 | 0.40% | 495,894 |
| Feb 4, 2026 | 40.09 | 40.14 | 40.07 | 40.12 | 39.96 | 0.02% | 374,708 |
| Feb 3, 2026 | 40.07 | 40.12 | 40.07 | 40.11 | 39.95 | -0.02% | 361,175 |
| Feb 2, 2026 | 40.16 | 40.17 | 40.07 | 40.12 | 39.96 | -0.45% | 426,593 |
| Jan 30, 2026 | 40.32 | 40.34 | 40.30 | 40.30 | 39.98 | - | 327,849 |
| Jan 29, 2026 | 40.25 | 40.34 | 40.25 | 40.30 | 39.98 | - | 599,735 |
| Jan 28, 2026 | 40.29 | 40.31 | 40.25 | 40.30 | 39.98 | - | 523,597 |
| Jan 27, 2026 | 40.32 | 40.35 | 40.30 | 40.30 | 39.98 | -0.05% | 421,516 |
| Jan 26, 2026 | 40.31 | 40.33 | 40.29 | 40.32 | 40.00 | 0.12% | 312,075 |
| Jan 23, 2026 | 40.22 | 40.27 | 40.21 | 40.27 | 39.95 | 0.07% | 417,026 |
| Jan 22, 2026 | 40.21 | 40.26 | 40.19 | 40.24 | 39.92 | 0.05% | 298,770 |
| Jan 21, 2026 | 40.18 | 40.23 | 40.15 | 40.22 | 39.90 | 0.20% | 456,564 |
| Jan 20, 2026 | 40.08 | 40.19 | 40.08 | 40.14 | 39.82 | -0.30% | 408,655 |
| Jan 16, 2026 | 40.31 | 40.31 | 40.24 | 40.26 | 39.94 | -0.17% | 322,237 |
| Jan 15, 2026 | 40.39 | 40.39 | 40.33 | 40.33 | 40.01 | -0.17% | 452,470 |
| Jan 14, 2026 | 40.34 | 40.40 | 40.33 | 40.40 | 40.08 | 0.20% | 306,452 |
| Jan 13, 2026 | 40.34 | 40.35 | 40.30 | 40.32 | 40.00 | 0.05% | 287,744 |
| Jan 12, 2026 | 40.29 | 40.35 | 40.28 | 40.30 | 39.98 | -0.15% | 343,249 |
| Jan 9, 2026 | 40.30 | 40.39 | 40.28 | 40.36 | 40.04 | 0.15% | 781,028 |
| Jan 8, 2026 | 40.29 | 40.33 | 40.28 | 40.30 | 39.98 | -0.15% | 272,298 |
| Jan 7, 2026 | 40.37 | 40.38 | 40.27 | 40.36 | 40.04 | 0.07% | 300,307 |
| Jan 6, 2026 | 40.30 | 40.34 | 40.25 | 40.33 | 40.01 | - | 393,652 |
| Jan 5, 2026 | 40.28 | 40.34 | 40.27 | 40.33 | 40.01 | 0.20% | 375,316 |
| Jan 2, 2026 | 40.29 | 40.29 | 40.23 | 40.25 | 39.93 | - | 318,202 |
| Dec 31, 2025 | 40.29 | 40.33 | 40.24 | 40.25 | 39.93 | -0.22% | 411,454 |
| Dec 30, 2025 | 40.32 | 40.35 | 40.29 | 40.34 | 40.02 | 0.07% | 384,404 |
| Dec 29, 2025 | 40.31 | 40.34 | 40.30 | 40.31 | 39.99 | 0.05% | 335,262 |
| Dec 26, 2025 | 40.30 | 40.32 | 40.26 | 40.29 | 39.97 | 0.07% | 272,498 |
| Dec 24, 2025 | 40.22 | 40.27 | 40.21 | 40.26 | 39.94 | 0.15% | 196,887 |
| Dec 23, 2025 | 40.12 | 40.21 | 40.12 | 40.20 | 39.88 | -0.04% | 540,297 |
| Dec 22, 2025 | 40.22 | 40.23 | 40.19 | 40.22 | 39.90 | -0.04% | 311,401 |
| Dec 19, 2025 | 40.23 | 40.26 | 40.21 | 40.23 | 39.91 | -0.07% | 305,627 |
| Dec 18, 2025 | 40.24 | 40.27 | 40.21 | 40.26 | 39.94 | -0.37% | 359,219 |
| Dec 17, 2025 | 40.38 | 40.42 | 40.37 | 40.41 | 39.84 | - | 307,549 |
| Dec 16, 2025 | 40.31 | 40.42 | 40.31 | 40.41 | 39.84 | 0.22% | 342,728 |
| Dec 15, 2025 | 40.35 | 40.38 | 40.32 | 40.32 | 39.75 | 0.05% | 446,659 |
| Dec 12, 2025 | 40.26 | 40.31 | 40.26 | 40.30 | 39.73 | -0.15% | 349,966 |
| Dec 11, 2025 | 40.42 | 40.44 | 40.36 | 40.36 | 39.79 | - | 678,806 |
| Dec 10, 2025 | 40.23 | 40.39 | 40.22 | 40.36 | 39.79 | 0.27% | 590,555 |
| Dec 9, 2025 | 40.33 | 40.34 | 40.24 | 40.25 | 39.68 | -0.15% | 974,949 |
| Dec 8, 2025 | 40.35 | 40.35 | 40.25 | 40.31 | 39.74 | -0.10% | 257,855 |
| Dec 5, 2025 | 40.41 | 40.41 | 40.33 | 40.35 | 39.78 | -0.17% | 300,177 |
| Dec 4, 2025 | 40.44 | 40.47 | 40.40 | 40.42 | 39.85 | -0.22% | 365,606 |
| Dec 3, 2025 | 40.48 | 40.52 | 40.45 | 40.51 | 39.93 | 0.20% | 631,401 |
| Dec 2, 2025 | 40.40 | 40.44 | 40.38 | 40.43 | 39.86 | 0.10% | 262,033 |
| Dec 1, 2025 | 40.39 | 40.42 | 40.37 | 40.39 | 39.82 | -0.76% | 248,354 |
| Nov 28, 2025 | 40.71 | 40.72 | 40.66 | 40.70 | 39.96 | -0.07% | 128,262 |
| Nov 26, 2025 | 40.67 | 40.73 | 40.64 | 40.73 | 39.99 | 0.05% | 329,965 |
| Nov 25, 2025 | 40.65 | 40.74 | 40.64 | 40.71 | 39.97 | 0.12% | 456,777 |
| Nov 24, 2025 | 40.63 | 40.66 | 40.60 | 40.66 | 39.92 | 0.15% | 359,333 |
| Nov 21, 2025 | 40.60 | 40.61 | 40.54 | 40.60 | 39.86 | 0.27% | 225,027 |
| Nov 20, 2025 | 40.48 | 40.53 | 40.47 | 40.49 | 39.75 | 0.12% | 302,679 |
| Nov 19, 2025 | 40.48 | 40.50 | 40.42 | 40.44 | 39.70 | -0.05% | 324,640 |
| Nov 18, 2025 | 40.48 | 40.49 | 40.41 | 40.46 | 39.72 | 0.17% | 314,359 |
| Nov 17, 2025 | 40.39 | 40.43 | 40.39 | 40.39 | 39.65 | -0.02% | 287,642 |
| Nov 14, 2025 | 40.49 | 40.50 | 40.38 | 40.40 | 39.66 | -0.05% | 285,697 |
| Nov 13, 2025 | 40.44 | 40.49 | 40.42 | 40.42 | 39.68 | -0.25% | 371,830 |
| Nov 12, 2025 | 40.51 | 40.54 | 40.49 | 40.52 | 39.78 | -0.02% | 255,305 |
| Nov 11, 2025 | 40.50 | 40.55 | 40.47 | 40.53 | 39.79 | 0.25% | 484,825 |
| Nov 10, 2025 | 40.44 | 40.46 | 40.42 | 40.43 | 39.69 | -0.05% | 249,025 |
| Nov 7, 2025 | 40.40 | 40.48 | 40.40 | 40.45 | 39.71 | - | 267,771 |
| Nov 6, 2025 | 40.40 | 40.46 | 40.39 | 40.45 | 39.71 | 0.42% | 363,536 |
| Nov 5, 2025 | 40.35 | 40.38 | 40.28 | 40.28 | 39.54 | -0.37% | 353,410 |
| Nov 4, 2025 | 40.39 | 40.43 | 40.38 | 40.43 | 39.69 | 0.10% | 385,015 |
| Nov 3, 2025 | 40.38 | 40.45 | 40.35 | 40.39 | 39.65 | -0.47% | 324,620 |
| Oct 31, 2025 | 40.62 | 40.63 | 40.55 | 40.58 | 39.68 | 0.10% | 489,877 |
| Oct 30, 2025 | 40.52 | 40.61 | 40.46 | 40.54 | 39.64 | -0.22% | 936,483 |
| Oct 29, 2025 | 40.81 | 40.81 | 40.53 | 40.63 | 39.73 | -0.44% | 459,619 |
| Oct 28, 2025 | 40.78 | 40.83 | 40.77 | 40.81 | 39.90 | 0.05% | 406,805 |
| Oct 27, 2025 | 40.75 | 40.81 | 40.72 | 40.79 | 39.88 | - | 339,257 |
| Oct 24, 2025 | 40.81 | 40.81 | 40.74 | 40.79 | 39.88 | 0.30% | 387,328 |
| Oct 23, 2025 | 40.78 | 40.81 | 40.65 | 40.67 | 39.77 | -0.44% | 291,331 |
| Oct 22, 2025 | 40.83 | 40.85 | 40.79 | 40.85 | 39.94 | 0.05% | 630,358 |
| Oct 21, 2025 | 40.84 | 40.86 | 40.81 | 40.83 | 39.92 | 0.12% | 366,029 |
| Oct 20, 2025 | 40.77 | 40.80 | 40.76 | 40.78 | 39.87 | 0.05% | 336,792 |
| Oct 17, 2025 | 40.78 | 40.79 | 40.73 | 40.76 | 39.85 | -0.10% | 396,179 |
| Oct 16, 2025 | 40.64 | 40.83 | 40.64 | 40.80 | 39.89 | 0.32% | 293,976 |
| Oct 15, 2025 | 40.70 | 40.75 | 40.66 | 40.67 | 39.77 | - | 694,227 |
| Oct 14, 2025 | 40.60 | 40.68 | 40.60 | 40.67 | 39.77 | 0.17% | 469,196 |