SPDR® DoubleLine® Total Return Tactical ETF (TOTL)

TOTL
🏛️ Vereinigte Staaten →
40.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 40.52 40.52 40.52 40.52 6.8K
09:31 40.52 40.52 40.52 40.52 0.2K
09:33 40.52 40.52 40.52 40.52 0.5K
09:35 40.52 40.52 40.52 40.52 0.4K
09:38 40.52 40.52 40.52 40.52 0.6K
09:41 40.52 40.52 40.52 40.52 0.7K
09:42 40.52 40.52 40.52 40.52 0.8K
09:43 40.52 40.52 40.52 40.52 1.6K
09:44 40.52 40.52 40.52 40.52 1.7K
09:46 40.51 40.51 40.51 40.51 0.3K
09:49 40.50 40.51 40.50 40.51 0.9K
09:53 40.49 40.49 40.49 40.49 0.8K
09:57 40.51 40.51 40.51 40.51 0.3K
09:58 40.51 40.51 40.51 40.51 0.2K
10:00 40.51 40.51 40.51 40.51 0.2K
10:04 40.51 40.51 40.51 40.51 1.0K
10:06 40.51 40.51 40.51 40.51 0.4K
10:07 40.52 40.52 40.52 40.51 1.0K
10:09 40.51 40.51 40.51 40.51 0.2K
10:11 40.52 40.52 40.52 40.52 1.0K
10:13 40.51 40.51 40.51 40.51 0.3K
10:15 40.50 40.50 40.50 40.50 0.5K
10:17 40.50 40.50 40.50 40.50 3.6K
10:18 40.51 40.51 40.51 40.51 0.1K
10:20 40.52 40.52 40.52 40.52 0.5K
10:21 40.52 40.52 40.52 40.52 0.2K
10:23 40.52 40.52 40.52 40.52 1.3K
10:26 40.53 40.53 40.53 40.53 1.3K
10:30 40.53 40.53 40.53 40.53 0.5K
10:37 40.53 40.53 40.53 40.53 0.8K
10:38 40.54 40.54 40.54 40.54 0.3K
10:41 40.54 40.54 40.54 40.54 0.7K
10:42 40.56 40.56 40.55 40.55 1.7K
10:46 40.57 40.57 40.57 40.57 0.1K
10:47 40.57 40.57 40.57 40.57 4.2K
10:48 40.56 40.57 40.56 40.57 2.4K
10:49 40.56 40.56 40.56 40.56 4.8K
10:51 40.56 40.56 40.56 40.56 0.1K
10:52 40.56 40.56 40.56 40.56 1.3K
10:53 40.55 40.55 40.55 40.55 1.1K
10:56 40.54 40.54 40.54 40.54 1.2K
10:57 40.54 40.54 40.54 40.54 0.9K
10:59 40.55 40.55 40.55 40.55 0.6K
11:05 40.54 40.54 40.54 40.53 1.5K
11:09 40.52 40.52 40.52 40.52 0.3K
11:11 40.53 40.53 40.52 40.52 3.9K
11:12 40.51 40.52 40.51 40.52 2.0K
11:13 40.52 40.52 40.52 40.52 10.5K
11:14 40.51 40.51 40.51 40.51 0.7K
11:16 40.51 40.51 40.51 40.51 0.5K
11:17 40.51 40.51 40.51 40.51 0.7K
11:19 40.51 40.51 40.51 40.51 1.9K
11:20 40.51 40.51 40.51 40.51 0.6K
11:21 40.51 40.51 40.51 40.51 0.2K
11:22 40.52 40.52 40.52 40.52 1.3K
11:24 40.51 40.51 40.51 40.51 1.0K
11:25 40.51 40.51 40.51 40.51 1.2K
11:28 40.51 40.51 40.51 40.51 1.5K
11:29 40.51 40.51 40.51 40.51 1.0K
11:30 40.52 40.52 40.52 40.52 1.0K
11:31 40.52 40.52 40.52 40.52 0.4K
11:32 40.52 40.52 40.52 40.52 14.4K
11:33 40.51 40.51 40.51 40.51 0.9K
11:34 40.52 40.52 40.52 40.52 0.8K
11:37 40.51 40.51 40.51 40.51 3.1K
11:39 40.50 40.50 40.50 40.50 0.4K
11:40 40.51 40.51 40.51 40.51 0.7K
11:41 40.51 40.51 40.51 40.51 0.3K
11:42 40.52 40.52 40.51 40.51 1.3K
11:43 40.51 40.52 40.51 40.52 1.5K
11:44 40.52 40.52 40.52 40.52 0.3K
11:45 40.51 40.51 40.51 40.51 0.5K
11:47 40.51 40.51 40.51 40.51 1.1K
11:48 40.52 40.52 40.52 40.52 1.4K
11:53 40.51 40.51 40.51 40.51 1.9K
12:01 40.51 40.51 40.51 40.51 0.2K
12:02 40.51 40.51 40.51 40.51 1.9K
12:07 40.50 40.50 40.50 40.50 0.6K
12:08 40.49 40.49 40.49 40.49 3.7K
12:09 40.50 40.50 40.50 40.49 0.2K
12:14 40.49 40.49 40.49 40.49 0.7K
12:20 40.50 40.50 40.50 40.49 1.4K
12:21 40.50 40.50 40.50 40.49 1.4K
12:23 40.50 40.50 40.50 40.49 4.8K
12:26 40.50 40.50 40.50 40.50 0.4K
12:28 40.51 40.51 40.51 40.51 1.4K
12:33 40.51 40.51 40.51 40.51 1.9K
12:36 40.51 40.51 40.51 40.51 1.5K
12:37 40.51 40.51 40.51 40.51 2.0K
12:38 40.50 40.50 40.50 40.50 0.2K
12:39 40.51 40.51 40.51 40.51 0.5K
12:43 40.51 40.51 40.51 40.51 1.0K
12:44 40.51 40.51 40.51 40.51 0.2K
12:45 40.51 40.51 40.51 40.51 0.3K
12:48 40.52 40.52 40.52 40.52 0.2K
12:51 40.52 40.52 40.52 40.52 0.2K
12:55 40.51 40.51 40.51 40.51 0.4K
12:58 40.52 40.52 40.52 40.52 0.3K
13:02 40.51 40.51 40.51 40.51 1.0K
13:09 40.52 40.52 40.52 40.52 0.3K
13:10 40.52 40.52 40.52 40.52 0.3K
13:12 40.51 40.52 40.51 40.51 2.3K
13:14 40.52 40.53 40.52 40.53 0.8K
13:16 40.52 40.52 40.52 40.52 0.7K
13:21 40.52 40.52 40.52 40.52 0.9K
13:25 40.52 40.52 40.52 40.52 0.4K
13:27 40.52 40.52 40.52 40.52 0.1K
13:28 40.52 40.52 40.52 40.52 0.4K
13:31 40.52 40.52 40.52 40.52 0.5K
13:32 40.52 40.52 40.52 40.52 1.1K
13:37 40.52 40.52 40.52 40.52 1.6K
13:38 40.52 40.52 40.52 40.52 1.5K
13:40 40.52 40.52 40.52 40.52 2.4K
13:41 40.52 40.52 40.51 40.51 1.9K
13:42 40.52 40.52 40.52 40.52 0.6K
13:49 40.52 40.52 40.52 40.52 4.7K
13:50 40.52 40.52 40.52 40.52 0.3K
13:52 40.52 40.52 40.52 40.52 0.2K
13:53 40.52 40.52 40.51 40.51 2.2K
13:54 40.51 40.51 40.51 40.51 0.2K
13:55 40.51 40.51 40.50 40.50 1.1K
13:57 40.51 40.51 40.51 40.51 0.3K
14:05 40.50 40.50 40.50 40.50 0.5K
14:07 40.51 40.51 40.51 40.51 0.2K
14:08 40.51 40.51 40.51 40.50 0.7K
14:15 40.51 40.51 40.51 40.51 1.3K
14:16 40.51 40.52 40.51 40.52 2.5K
14:17 40.52 40.52 40.52 40.52 0.1K
14:21 40.52 40.52 40.52 40.52 0.1K
14:22 40.51 40.52 40.51 40.51 1.3K
14:24 40.51 40.51 40.51 40.51 0.3K
14:25 40.51 40.51 40.51 40.51 0.3K
14:26 40.51 40.51 40.51 40.51 1.0K
14:29 40.50 40.50 40.50 40.50 0.3K
14:31 40.51 40.51 40.51 40.51 0.2K
14:32 40.51 40.51 40.50 40.51 1.5K
14:35 40.51 40.51 40.51 40.51 1.7K
14:39 40.51 40.51 40.51 40.51 2.0K
14:49 40.51 40.51 40.51 40.51 15.0K
14:54 40.50 40.50 40.50 40.50 0.3K
14:55 40.51 40.51 40.51 40.51 0.4K
14:58 40.51 40.51 40.51 40.51 1.5K
15:03 40.51 40.51 40.51 40.51 0.3K
15:04 40.51 40.51 40.51 40.51 0.8K
15:05 40.51 40.51 40.51 40.51 0.5K
15:08 40.51 40.51 40.51 40.50 2.2K
15:10 40.51 40.51 40.51 40.51 0.8K
15:14 40.51 40.51 40.51 40.51 0.9K
15:17 40.51 40.51 40.51 40.51 1.3K
15:19 40.50 40.50 40.50 40.50 0.3K
15:20 40.50 40.50 40.50 40.50 0.3K
15:21 40.51 40.51 40.51 40.51 4.1K
15:22 40.51 40.51 40.51 40.51 2.3K
15:23 40.51 40.51 40.51 40.51 0.3K
15:28 40.51 40.51 40.51 40.51 0.3K
15:29 40.50 40.50 40.50 40.50 0.8K
15:30 40.50 40.51 40.50 40.51 1.4K
15:34 40.51 40.51 40.51 40.51 0.3K
15:35 40.50 40.50 40.50 40.50 0.2K
15:36 40.51 40.51 40.51 40.51 0.3K
15:37 40.51 40.51 40.51 40.51 3.5K
15:38 40.51 40.51 40.51 40.51 1.6K
15:39 40.51 40.51 40.51 40.51 1.1K
15:41 40.51 40.51 40.50 40.50 0.4K
15:42 40.51 40.51 40.51 40.51 0.2K
15:43 40.51 40.51 40.51 40.51 0.3K
15:45 40.50 40.50 40.50 40.50 0.2K
15:46 40.51 40.51 40.51 40.51 0.4K
15:48 40.51 40.51 40.51 40.51 1.1K
15:51 40.51 40.51 40.51 40.51 0.3K
15:53 40.52 40.52 40.52 40.52 1.5K
15:54 40.52 40.52 40.52 40.52 0.7K
15:57 40.52 40.52 40.52 40.52 0.1K
15:58 40.52 40.52 40.52 40.52 0.2K
15:59 40.52 40.52 40.51 40.51 4.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.52 40.57 40.49 40.51 0.2M
2025-09-25 40.52 40.53 40.47 40.53 0.3M
2025-09-24 40.60 40.61 40.56 40.58 0.3M
2025-09-23 40.59 40.63 40.57 40.61 0.4M
2025-09-22 40.61 40.62 40.55 40.55 0.3M
2025-09-19 40.62 40.63 40.58 40.62 0.3M
2025-09-18 40.58 40.62 40.54 40.59 0.4M
2025-09-17 40.76 40.85 40.66 40.69 0.4M
2025-09-16 40.73 40.77 40.71 40.73 0.3M
2025-09-15 40.72 40.75 40.70 40.74 0.3M
2025-09-12 40.65 40.67 40.60 40.67 0.5M
2025-09-11 40.70 40.76 40.68 40.71 0.3M
2025-09-10 40.66 40.70 40.63 40.63 0.3M
2025-09-09 40.65 40.68 40.57 40.60 0.2M
2025-09-08 40.64 40.67 40.62 40.67 0.4M
2025-09-05 40.55 40.58 40.52 40.53 0.4M
2025-09-04 40.30 40.36 40.27 40.35 0.2M
2025-09-03 40.12 40.26 40.12 40.23 0.3M
2025-09-02 40.09 40.14 40.08 40.13 0.2M
2025-08-29 40.35 40.38 40.31 40.35 0.3M
2025-08-28 40.26 40.35 40.26 40.33 0.4M
2025-08-27 40.21 40.28 40.19 40.27 0.4M
2025-08-26 40.18 40.23 40.15 40.23 0.2M
2025-08-25 40.15 40.21 40.14 40.15 0.2M
2025-08-22 40.07 40.23 40.06 40.22 0.2M
2025-08-21 40.04 40.05 39.97 40.00 0.2M
2025-08-20 40.05 40.12 40.05 40.09 0.3M
2025-08-19 40.02 40.06 40.02 40.04 0.2M
2025-08-18 40.04 40.06 39.97 40.00 0.3M
2025-08-15 40.05 40.08 40.00 40.01 0.2M
2025-08-14 40.11 40.13 40.07 40.07 0.3M
2025-08-13 40.15 40.19 40.15 40.17 0.3M
2025-08-12 40.00 40.05 39.99 40.04 0.4M
2025-08-11 40.06 40.10 40.03 40.04 0.6M
2025-08-08 40.07 40.07 40.02 40.05 0.2M
2025-08-07 40.12 40.15 40.08 40.11 0.3M
2025-08-06 40.08 40.13 39.99 40.11 0.6M
2025-08-05 40.07 40.14 40.07 40.12 0.6M
2025-08-04 40.09 40.12 40.05 40.10 0.3M
2025-08-01 39.98 40.08 39.95 40.04 0.6M
2025-07-31 39.94 39.99 39.88 39.89 1.2M
2025-07-30 39.92 40.00 39.89 39.93 0.5M
2025-07-29 39.88 40.01 39.88 40.01 0.4M
2025-07-28 39.86 39.86 39.83 39.86 0.2M
2025-07-25 39.81 39.88 39.80 39.87 0.2M
2025-07-24 39.77 39.85 39.76 39.81 0.2M
2025-07-23 39.89 39.91 39.85 39.86 0.2M
2025-07-22 39.85 39.92 39.85 39.88 0.3M
2025-07-21 39.81 39.89 39.78 39.82 0.8M
2025-07-18 39.71 39.72 39.68 39.68 0.2M
2025-07-17 39.65 39.69 39.61 39.63 0.2M
2025-07-16 39.61 39.65 39.56 39.64 0.2M
2025-07-15 39.71 39.72 39.56 39.58 0.2M
2025-07-14 39.66 39.71 39.63 39.69 0.3M
2025-07-11 39.72 39.72 39.67 39.69 0.2M
2025-07-10 39.80 39.81 39.76 39.81 0.3M
2025-07-09 39.73 39.82 39.73 39.80 0.3M
2025-07-08 39.64 39.67 39.62 39.67 0.2M
2025-07-07 39.75 39.75 39.65 39.67 0.4M
2025-07-03 39.81 39.83 39.76 39.78 0.2M
2025-07-02 39.85 39.90 39.84 39.89 0.2M
2025-07-01 39.94 40.01 39.87 39.91 0.3M
2025-06-30 40.08 40.13 40.03 40.11 0.3M
2025-06-27 40.00 40.08 39.90 39.98 0.3M
2025-06-26 40.00 40.06 39.96 40.03 0.4M
2025-06-25 39.92 39.96 39.85 39.96 0.6M
2025-06-24 39.84 39.99 39.84 39.96 0.4M
2025-06-23 39.86 39.97 39.86 39.88 0.3M
2025-06-20 39.73 39.84 39.72 39.77 0.3M
2025-06-18 39.80 39.87 39.70 39.73 2.0M
2025-06-17 39.72 39.78 39.67 39.75 0.2M
2025-06-16 39.71 39.77 39.64 39.64 0.3M
2025-06-13 39.73 39.76 39.66 39.72 2.8M
2025-06-12 39.81 39.85 39.77 39.81 0.2M
2025-06-11 39.63 39.71 39.58 39.68 0.3M
2025-06-10 39.60 39.62 39.52 39.56 0.7M
2025-06-09 39.46 39.55 39.46 39.53 0.2M
2025-06-06 39.53 39.54 39.45 39.47 0.2M
2025-06-05 39.75 39.77 39.65 39.67 0.5M
2025-06-04 39.60 39.75 39.58 39.71 0.9M
2025-06-03 39.54 39.57 39.46 39.49 0.2M
2025-06-02 39.51 39.55 39.45 39.50 0.4M
2025-05-30 39.69 39.77 39.68 39.73 0.2M
2025-05-29 39.62 39.71 39.62 39.67 0.4M
2025-05-28 39.58 39.61 39.51 39.56 0.3M
2025-05-27 39.58 39.65 39.55 39.62 0.2M
2025-05-23 39.50 39.53 39.42 39.44 0.4M
2025-05-22 39.32 39.40 39.27 39.38 0.2M
2025-05-21 39.41 39.47 39.30 39.36 0.3M
2025-05-20 39.55 39.59 39.49 39.54 0.2M
2025-05-19 39.44 39.62 39.42 39.60 2.3M
2025-05-16 39.71 39.73 39.62 39.62 0.2M
2025-05-15 39.51 39.63 39.48 39.59 0.4M
2025-05-14 39.51 39.53 39.42 39.43 0.3M
2025-05-13 39.58 39.61 39.50 39.54 0.6M
2025-05-12 39.59 39.65 39.57 39.57 1.6M
2025-05-09 39.74 39.79 39.71 39.71 0.2M
2025-05-08 39.87 39.87 39.67 39.68 0.2M
2025-05-07 39.82 39.90 39.82 39.88 1.0M
2025-05-06 39.72 39.81 39.69 39.81 0.3M
2025-05-05 39.77 39.78 39.67 39.74 0.3M
2025-05-02 39.84 39.88 39.76 39.81 0.4M
2025-05-01 40.14 40.14 39.91 39.97 0.3M
2025-04-30 40.22 40.28 40.19 40.25 0.3M
2025-04-29 40.11 40.23 40.11 40.21 0.2M
2025-04-28 40.00 40.15 39.99 40.14 0.3M
2025-04-25 39.97 40.04 39.94 40.02 0.4M
2025-04-24 39.85 39.92 39.83 39.90 0.3M
2025-04-23 39.97 40.01 39.70 39.74 1.0M
2025-04-22 39.71 39.73 39.65 39.68 0.4M
2025-04-21 39.70 39.77 39.60 39.60 0.5M
2025-04-17 39.80 39.82 39.71 39.74 0.3M
2025-04-16 39.70 39.81 39.68 39.77 0.3M
2025-04-15 39.64 39.76 39.62 39.69 0.4M
2025-04-14 39.55 39.68 39.54 39.65 0.3M
2025-04-11 39.38 39.53 39.22 39.47 0.3M
2025-04-10 39.73 39.77 39.53 39.57 0.6M
2025-04-09 39.64 39.80 39.46 39.80 0.9M
2025-04-08 39.88 40.05 39.82 39.82 0.6M
2025-04-07 40.31 40.40 39.93 40.01 1.4M
2025-04-04 40.60 40.67 40.40 40.41 0.8M
2025-04-03 40.39 40.53 40.35 40.39 0.7M
2025-04-02 40.28 40.28 40.08 40.18 0.2M
2025-04-01 40.15 40.26 40.15 40.18 0.4M
2025-03-31 40.30 40.32 40.19 40.29 0.3M
2025-03-28 40.12 40.22 40.11 40.22 0.4M
2025-03-27 39.97 40.00 39.94 39.97 0.1M
2025-03-26 40.02 40.05 39.98 39.98 0.2M
2025-03-25 40.03 40.11 40.02 40.05 0.2M
2025-03-24 40.12 40.15 40.04 40.06 0.4M
2025-03-21 40.26 40.28 40.10 40.20 0.2M
2025-03-20 40.31 40.31 40.18 40.21 0.4M
2025-03-19 40.03 40.20 40.00 40.18 0.2M
2025-03-18 39.98 40.10 39.98 40.06 0.2M
2025-03-17 40.05 40.12 40.01 40.02 0.2M
2025-03-14 40.03 40.07 39.99 40.00 0.3M
2025-03-13 39.96 40.11 39.94 40.09 0.2M
2025-03-12 40.02 40.07 40.00 40.02 0.2M
2025-03-11 40.21 40.25 40.07 40.11 0.3M
2025-03-10 40.16 40.22 40.14 40.17 0.4M
2025-03-07 40.18 40.19 39.98 40.02 0.2M
2025-03-06 40.07 40.11 39.98 40.06 0.3M
2025-03-05 40.22 40.26 40.09 40.09 0.5M
2025-03-04 40.34 40.40 40.17 40.20 0.3M
2025-03-03 40.09 40.28 40.08 40.28 0.4M
2025-02-28 40.31 40.38 40.24 40.37 0.3M
2025-02-27 40.17 40.26 40.16 40.21 0.3M
2025-02-26 40.17 40.27 40.13 40.25 0.3M
2025-02-25 40.11 40.18 40.09 40.14 0.3M
2025-02-24 39.85 39.97 39.85 39.93 0.4M
2025-02-21 39.80 39.94 39.75 39.88 0.3M
2025-02-20 39.66 39.73 39.66 39.71 0.4M
2025-02-19 39.58 39.67 39.58 39.64 0.3M
2025-02-18 39.66 39.71 39.61 39.61 0.3M
2025-02-14 39.77 39.83 39.74 39.76 0.2M
2025-02-13 39.56 39.64 39.54 39.61 0.5M
2025-02-12 39.43 39.46 39.38 39.42 0.6M
2025-02-11 39.62 39.64 39.57 39.58 0.5M
2025-02-10 39.71 39.76 39.67 39.69 0.2M
2025-02-07 39.71 39.73 39.65 39.68 0.3M
2025-02-06 39.79 39.83 39.57 39.57 0.4M
2025-02-05 39.68 39.86 39.68 39.80 0.5M
2025-02-04 39.49 39.63 39.46 39.59 0.6M
2025-02-03 39.51 39.65 39.40 39.40 1.3M
2025-01-31 39.89 39.89 39.63 39.70 0.6M
2025-01-30 39.72 39.75 39.69 39.70 0.3M
2025-01-29 39.69 39.74 39.58 39.67 0.5M
2025-01-28 39.63 39.69 39.60 39.69 0.3M
2025-01-27 39.60 39.69 39.56 39.65 0.3M
2025-01-24 39.33 39.47 39.33 39.47 0.3M
2025-01-23 39.30 39.38 39.28 39.37 0.4M
2025-01-22 39.48 39.48 39.36 39.41 0.3M
2025-01-21 39.44 39.47 39.40 39.45 0.8M
2025-01-17 39.43 39.47 39.35 39.47 0.3M
2025-01-16 39.27 39.41 39.21 39.39 0.3M
2025-01-15 39.25 39.32 39.25 39.27 0.8M
2025-01-14 39.02 39.04 38.97 38.99 0.5M
2025-01-13 39.00 39.05 38.98 39.02 0.3M
2025-01-10 39.17 39.17 39.04 39.07 0.6M
2025-01-08 39.20 39.28 39.18 39.26 0.2M
2025-01-07 39.34 39.34 39.17 39.23 0.3M
2025-01-06 39.40 39.40 39.31 39.34 0.3M
2025-01-03 39.44 39.48 39.37 39.38 0.9M
2025-01-02 39.45 39.50 39.35 39.40 0.4M