TOTL: SPDR DoubleLine Total Return Tactical ETF

As of Thursday, May 8th, 2025

$ 39.68

-0.20 -0.50%

Open: 39.87
High: 39.87
Low: 39.67
Volume: 176,340
Previous Close on Wednesday, May 7th, 2025

$ 39.88

+0.07 +0.18%

Open: 39.82
High: 39.90
Low: 39.82
Volume: 1,046,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 39.87 39.87 39.67 39.68 176,340 -0.20 -0.50
2025-05-07 39.82 39.90 39.82 39.88 1,046,380 +0.07 +0.18
2025-05-06 39.72 39.81 39.69 39.81 308,466 +0.07 +0.18
2025-05-05 39.77 39.78 39.67 39.74 272,777 -0.07 -0.18
2025-05-02 39.84 39.88 39.76 39.81 368,106 -0.16 -0.40
2025-05-01 40.14 40.14 39.91 39.97 270,032 -0.28 -0.70
2025-04-30 40.22 40.28 40.19 40.25 270,797 +0.04 +0.10
2025-04-29 40.11 40.23 40.11 40.21 217,368 +0.07 +0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.90
On 2025-05-07		 39.67
On 2025-05-05		 -0.29 -0.73 39.90
On 2025-05-07		 39.67
On 2025-05-08		 -0.58 39.78
10D 40.28
On 2025-04-30		 39.67
On 2025-05-05		 -0.22 -0.55 40.28
On 2025-04-30		 39.67
On 2025-05-05		 -1.51 39.95
20D 40.28
On 2025-04-30		 39.22
On 2025-04-11		 -0.12 -0.30 40.28
On 2025-04-30		 39.67
On 2025-05-05		 -1.51 39.82
WTD 39.90
On 2025-05-07		 39.67
On 2025-05-05		 -0.13 -0.33 39.90
On 2025-05-07		 39.67
On 2025-05-08		 -0.58 39.78
MTD 40.14
On 2025-05-01		 39.67
On 2025-05-05		 -0.57 -1.42 40.14
On 2025-05-01		 39.67
On 2025-05-05		 -1.17 39.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SMG

The Scotts Miracle-Gro Company

55.36 +1.51 +2.80 1,108,169
TOTL

SPDR DoubleLine Total Return Tactical ETF

39.68 -0.20 -0.50 176,340