Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

SPDR DoubleLine Total Return Tact ETF (TOTL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.31

+0.19

(+0.50%)

At close: 03:59PM EDT

38.99

-0.32

(-0.81%)

After hours:

04:07PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.36	39.36	39.23	39.31	39.31	679,581
02 May 2024	38.95	39.12	38.94	39.12	39.12	695,200
01 May 2024	38.94	39.04	38.85	38.95	38.95	402,700
01 May 2024	0.169 Dividend
30 Apr 2024	39.01	39.05	38.96	38.99	38.82	476,100
29 Apr 2024	39.05	39.12	39.05	39.12	38.95	224,300
26 Apr 2024	38.98	39.04	38.98	38.98	38.81	188,800
25 Apr 2024	38.88	38.96	38.85	38.94	38.77	269,600
24 Apr 2024	39.04	39.10	39.01	39.09	38.92	442,000
23 Apr 2024	39.09	39.25	39.05	39.12	38.95	489,200
22 Apr 2024	39.03	39.16	39.03	39.16	38.99	447,400
19 Apr 2024	39.12	39.13	39.04	39.10	38.93	447,200
18 Apr 2024	39.10	39.11	38.99	39.03	38.86	391,900
17 Apr 2024	39.06	39.12	38.99	39.11	38.94	169,700
16 Apr 2024	38.91	38.99	38.88	38.96	38.79	250,200
15 Apr 2024	39.12	39.12	39.00	39.05	38.88	260,900
12 Apr 2024	39.38	39.42	39.31	39.31	39.14	344,500
11 Apr 2024	39.31	39.32	38.37	38.37	38.20	964,600
10 Apr 2024	39.44	39.44	39.24	39.28	39.11	369,300
09 Apr 2024	39.62	39.67	39.61	39.67	39.50	350,700
08 Apr 2024	39.50	39.55	39.49	39.51	39.34	405,700
05 Apr 2024	39.58	39.65	39.55	39.56	39.39	549,600
04 Apr 2024	39.67	39.71	39.61	39.70	39.53	185,100
03 Apr 2024	39.47	39.62	39.44	39.62	39.45	1,394,600
02 Apr 2024	39.49	39.57	39.45	39.57	39.40	259,900
01 Apr 2024	39.69	39.71	39.59	39.60	39.43	276,900
01 Apr 2024	0.167 Dividend
28 Mar 2024	39.95	40.05	39.93	40.05	39.71	459,100
27 Mar 2024	39.90	40.01	39.89	40.01	39.67	435,100
26 Mar 2024	39.81	39.92	39.78	39.91	39.57	547,500
25 Mar 2024	39.83	39.83	39.78	39.80	39.46	452,600
22 Mar 2024	39.89	39.89	39.81	39.82	39.48	449,000
21 Mar 2024	39.74	39.76	39.67	39.72	39.38	328,900
20 Mar 2024	39.68	39.77	39.60	39.71	39.37	344,600
19 Mar 2024	39.60	39.68	39.58	39.63	39.29	277,300
18 Mar 2024	39.58	39.62	39.54	39.58	39.24	470,700
15 Mar 2024	39.62	39.64	39.58	39.62	39.28	183,500
14 Mar 2024	39.76	39.76	39.61	39.63	39.29	291,900
13 Mar 2024	39.87	39.90	39.84	39.84	39.50	227,800
12 Mar 2024	39.95	39.95	39.88	39.90	39.56	200,700
11 Mar 2024	40.01	40.02	39.94	39.98	39.64	173,000
08 Mar 2024	40.01	40.03	39.97	40.01	39.67	332,200
07 Mar 2024	40.00	40.00	39.89	39.95	39.61	558,900
06 Mar 2024	39.86	39.95	39.86	39.90	39.56	323,600
05 Mar 2024	39.85	39.88	39.77	39.84	39.50	423,700
04 Mar 2024	39.60	39.67	39.60	39.66	39.32	423,800
01 Mar 2024	39.55	39.72	39.49	39.71	39.37	269,100
01 Mar 2024	0.171 Dividend
29 Feb 2024	39.74	39.80	39.72	39.77	39.26	233,000
28 Feb 2024	39.59	39.69	39.59	39.69	39.18	493,700
27 Feb 2024	39.60	39.63	39.52	39.53	39.03	2,492,400
26 Feb 2024	39.67	39.69	39.55	39.61	39.10	1,700,900
23 Feb 2024	39.55	39.69	39.53	39.65	39.14	1,846,300
22 Feb 2024	39.49	39.54	39.45	39.49	38.99	2,389,600
21 Feb 2024	39.67	39.68	39.44	39.46	38.96	2,420,900
20 Feb 2024	39.66	39.74	39.62	39.65	39.14	1,559,700
16 Feb 2024	39.58	39.65	39.56	39.65	39.14	258,900
15 Feb 2024	39.75	39.76	39.65	39.74	39.23	301,100
14 Feb 2024	39.50	39.65	39.49	39.61	39.10	474,600
13 Feb 2024	39.59	39.60	39.50	39.51	39.01	353,100
12 Feb 2024	39.82	39.84	39.75	39.80	39.29	308,400
09 Feb 2024	39.76	39.79	39.71	39.74	39.23	463,800
08 Feb 2024	39.81	39.84	39.75	39.80	39.29	262,000
07 Feb 2024	39.86	39.96	39.84	39.89	39.38	383,600
06 Feb 2024	39.77	39.93	39.76	39.89	39.38	316,900
05 Feb 2024	39.82	39.82	39.69	39.72	39.21	312,700
02 Feb 2024	40.05	40.10	39.96	40.05	39.54	342,500
01 Feb 2024	40.28	40.44	40.23	40.35	39.84	509,400
01 Feb 2024	0.168 Dividend
31 Jan 2024	40.23	40.32	40.17	40.27	39.59	308,800
30 Jan 2024	40.06	40.09	39.96	40.09	39.41	326,600
29 Jan 2024	39.93	40.01	39.90	39.98	39.31	387,200
26 Jan 2024	39.88	39.89	39.83	39.85	39.18	533,400
25 Jan 2024	39.88	39.90	39.79	39.88	39.21	720,900
24 Jan 2024	39.94	39.95	39.74	39.75	39.08	410,600
23 Jan 2024	39.88	39.88	39.77	39.79	39.12	818,100
22 Jan 2024	39.95	40.01	39.92	39.96	39.29	350,900
19 Jan 2024	39.84	39.88	39.74	39.88	39.21	315,400
18 Jan 2024	39.90	39.92	39.81	39.83	39.16	332,600
17 Jan 2024	39.98	39.98	39.85	39.92	39.25	887,500
16 Jan 2024	40.09	40.14	39.95	40.05	39.37	715,500
12 Jan 2024	40.21	40.27	40.14	40.21	39.53	486,700
11 Jan 2024	40.01	40.17	39.97	40.14	39.46	494,400
10 Jan 2024	40.12	40.13	39.98	39.98	39.31	300,000
09 Jan 2024	40.01	40.09	40.01	40.06	39.38	259,500
08 Jan 2024	39.94	40.08	39.92	40.02	39.34	341,100
05 Jan 2024	39.91	40.09	39.89	39.92	39.25	285,400
04 Jan 2024	40.02	40.07	39.99	40.02	39.34	319,800
03 Jan 2024	40.00	40.21	39.97	40.18	39.50	454,000
02 Jan 2024	40.13	40.17	40.10	40.11	39.43	322,100
29 Dec 2023	40.25	40.33	40.22	40.25	39.57	284,500
28 Dec 2023	40.34	40.40	40.28	40.31	39.63	399,200
27 Dec 2023	40.30	40.39	40.26	40.38	39.70	524,000
26 Dec 2023	40.10	40.18	40.10	40.13	39.45	272,900
22 Dec 2023	40.20	40.20	40.06	40.09	39.41	1,054,100
21 Dec 2023	40.23	40.25	40.08	40.18	39.50	942,700
20 Dec 2023	40.09	40.15	40.03	40.13	39.45	422,000
19 Dec 2023	39.96	40.04	39.96	39.98	39.31	393,100
18 Dec 2023	39.92	39.95	39.89	39.93	39.26	436,300
18 Dec 2023	0.232 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,750.26+568.10(+1.13%)

Best savings accounts that offer above inflation rates

SPDR DoubleLine Total Return Tact ETF (TOTL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,750.26
+568.10(+1.13%)