MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOTL — State Street DoubleLine Total Return Tactical ETF
NYSE ArcaState Street DoubleLine Total Return Tactical ETF
$37.34
+0.02(+0.05%)
- O
- 37.18
- H
- 37.38
- L
- 37.18
- V
- 598.01K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.34
Period Return-6.7%
Period High$40.86
Period Low$37.09
Avg Daily Volume448.8K
Total Trading Days365
TOTL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.18 | $37.38 | $37.18 | $37.34 | +$0.02 | +0.05% | 598,014 | $37.32 | $37.18 $37.38 |
| Oct 6, 2026 | $37.33 | $37.38 | $37.30 | $37.32 | +$0.04 | +0.11% | 681,792 | $37.33 | $37.30 $37.38 |
| Oct 5, 2026 | $37.09 | $37.30 | $37.09 | $37.28 | $-0.01 | -0.03% | 839,465 | $37.25 | $37.09 $37.30 |
| Oct 2, 2026 | $37.43 | $37.43 | $37.24 | $37.29 | $-0.03 | -0.08% | 610,810 | $37.30 | $37.24 $37.43 |
| Oct 1, 2026 | $37.17 | $37.37 | $37.12 | $37.32 | $-0.10 | -0.27% | 1,256,404 | $37.27 | $37.12 $37.37 |
| Sep 30, 2026 | $37.50 | $37.51 | $37.35 | $37.42 | $-0.04 | -0.11% | 723,531 | $37.40 | $37.35 $37.51 |
| Sep 29, 2026 | $37.47 | $37.47 | $37.36 | $37.46 | $-0.03 | -0.08% | 783,874 | $37.41 | $37.36 $37.47 |
| Sep 28, 2026 | $37.52 | $37.59 | $37.45 | $37.49 | $-0.18 | -0.48% | 721,122 | $37.50 | $37.45 $37.59 |
| Sep 25, 2026 | $37.62 | $37.68 | $37.55 | $37.67 | +$0.07 | +0.19% | 2,580,554 | $37.57 | $37.55 $37.68 |
| Sep 24, 2026 | $37.79 | $37.81 | $37.59 | $37.60 | $-0.18 | -0.48% | 998,955 | $37.66 | $37.59 $37.81 |
| Sep 23, 2026 | $37.96 | $37.98 | $37.74 | $37.78 | $-0.28 | -0.73% | 1,918,332 | $37.79 | $37.74 $37.98 |
| Sep 22, 2026 | $38.07 | $38.08 | $37.97 | $38.06 | +$0.03 | +0.07% | 386,037 | $38.03 | $37.97 $38.08 |
| Sep 21, 2026 | $37.87 | $38.05 | $37.87 | $38.03 | +$0.07 | +0.18% | 290,115 | $38.03 | $37.87 $38.05 |
| Sep 18, 2026 | $38.02 | $38.02 | $37.96 | $37.96 | $-0.14 | -0.37% | 398,139 | $37.99 | $37.96 $38.02 |
| Sep 17, 2026 | $38.08 | $38.12 | $38.05 | $38.10 | +$0.14 | +0.37% | 1,193,423 | $38.08 | $38.05 $38.12 |
| Sep 16, 2026 | $38.05 | $38.11 | $37.95 | $37.96 | $-0.06 | -0.16% | 532,977 | $38.05 | $37.95 $38.11 |
| Sep 15, 2026 | $38.02 | $38.05 | $37.98 | $38.02 | $-0.05 | -0.13% | 871,111 | $38.02 | $37.98 $38.05 |
| Sep 14, 2026 | $38.05 | $38.16 | $37.99 | $38.07 | $-0.05 | -0.13% | 832,283 | $38.08 | $37.99 $38.16 |
| Sep 11, 2026 | $38.18 | $38.21 | $38.09 | $38.12 | $-0.05 | -0.13% | 341,035 | $38.14 | $38.09 $38.21 |
| Sep 10, 2026 | $38.22 | $38.28 | $38.14 | $38.17 | $-0.22 | -0.57% | 542,227 | $38.19 | $38.14 $38.28 |
| Sep 9, 2026 | $38.48 | $38.50 | $38.37 | $38.39 | $-0.11 | -0.29% | 509,244 | $38.42 | $38.37 $38.50 |
| Sep 8, 2026 | $38.51 | $38.53 | $38.46 | $38.50 | $-0.01 | -0.03% | 239,588 | $38.50 | $38.46 $38.53 |
| Sep 4, 2026 | $38.50 | $38.53 | $38.49 | $38.51 | +$0.03 | +0.08% | 466,447 | $38.51 | $38.49 $38.53 |
| Sep 3, 2026 | $38.57 | $38.57 | $38.48 | $38.48 | +$0.02 | +0.05% | 568,067 | $38.52 | $38.48 $38.57 |
| Sep 2, 2026 | $38.49 | $38.49 | $38.43 | $38.46 | $-0.01 | -0.03% | 558,012 | $38.45 | $38.43 $38.49 |
| Sep 1, 2026 | $38.49 | $38.55 | $38.46 | $38.47 | $-0.29 | -0.75% | 834,812 | $38.49 | $38.46 $38.55 |
| Aug 31, 2026 | $38.77 | $38.77 | $38.73 | $38.76 | $-0.02 | -0.05% | 509,214 | $38.74 | $38.73 $38.77 |
| Aug 28, 2026 | $38.90 | $38.96 | $38.77 | $38.78 | $-0.11 | -0.28% | 306,156 | $38.83 | $38.77 $38.96 |
| Aug 27, 2026 | $38.91 | $38.94 | $38.87 | $38.89 | $-0.03 | -0.08% | 266,047 | $38.91 | $38.87 $38.94 |
| Aug 26, 2026 | $38.92 | $38.93 | $38.88 | $38.92 | $-0.04 | -0.10% | 361,930 | $38.90 | $38.88 $38.93 |