SPDR® DoubleLine® Total Return Tact ETF (TOTL)
39.91
+0.02
(+0.05%)
USD |
NYSEARCA |
Nov 22, 13:37
TOTL Price: 39.91 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 39.96 | 39.99 | 39.86 | 39.89 | 934691.0 |
Nov 20, 2024 | 39.89 | 39.97 | 39.88 | 39.92 | 327894.0 |
Nov 19, 2024 | 39.99 | 40.02 | 39.96 | 39.97 | 450087.0 |
Nov 18, 2024 | 39.81 | 39.91 | 39.79 | 39.87 | 351167.0 |
Nov 15, 2024 | 39.79 | 39.93 | 39.70 | 39.84 | 571366.0 |
Nov 14, 2024 | 39.93 | 39.99 | 39.82 | 39.83 | 990762.0 |
Nov 13, 2024 | 40.04 | 40.04 | 39.82 | 39.84 | 346970.0 |
Nov 12, 2024 | 39.96 | 40.00 | 39.84 | 39.88 | 407862.0 |
Nov 11, 2024 | 40.01 | 40.09 | 39.97 | 40.09 | 221563.0 |
Nov 08, 2024 | 40.10 | 40.18 | 40.05 | 40.11 | 968239.0 |
Nov 07, 2024 | 39.89 | 40.09 | 39.89 | 39.92 | 732511.0 |
Nov 06, 2024 | 39.78 | 39.92 | 39.75 | 39.79 | 1.767M |
Nov 05, 2024 | 40.04 | 40.13 | 39.94 | 40.12 | 370647.0 |
Nov 04, 2024 | 40.12 | 40.14 | 40.00 | 40.06 | 1.767M |
Nov 01, 2024 | 40.12 | 40.17 | 39.87 | 39.87 | 1.926M |
Oct 31, 2024 | 40.09 | 40.25 | 40.02 | 40.23 | 2.280M |
Oct 30, 2024 | 40.23 | 40.31 | 40.13 | 40.16 | 331418.0 |
Oct 29, 2024 | 40.03 | 40.17 | 40.01 | 40.17 | 352154.0 |
Oct 28, 2024 | 40.21 | 40.23 | 40.09 | 40.15 | 264033.0 |
Oct 25, 2024 | 40.35 | 40.37 | 40.18 | 40.21 | 207300.0 |
Oct 24, 2024 | 40.25 | 40.33 | 40.22 | 40.28 | 254411.0 |
Oct 23, 2024 | 40.21 | 40.27 | 40.18 | 40.21 | 441836.0 |
Oct 22, 2024 | 40.44 | 40.45 | 40.28 | 40.31 | 480819.0 |
Oct 21, 2024 | 40.54 | 40.56 | 40.37 | 40.38 | 1.347M |
Oct 18, 2024 | 40.68 | 40.70 | 40.65 | 40.67 | 244836.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.52
Minimum
Oct 19 2023
50.35
Maximum
Mar 06 2020
44.28
Average
42.99
Median
May 09 2022