T. Rowe Price Total Return ETF (NY: TOTR )

40.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	40.62	40.62	40.43	40.53	1,439	+0.21(+0.51%)
Nov 01, 2024	40.52	40.52	40.32	40.32	6,377	-0.17(-0.42%)
Oct 31, 2024	40.44	40.49	40.38	40.49	1,563	+0.02(+0.05%)
Oct 30, 2024	40.70	40.70	40.47	40.47	34,979	-0.09(-0.22%)
Oct 29, 2024	40.39	40.59	40.26	40.56	101,390	+0.10(+0.25%)
Oct 28, 2024	40.49	40.55	40.40	40.46	3,775	-0.05(-0.11%)
Oct 25, 2024	40.65	40.65	40.49	40.51	1,534	-0.15(-0.37%)
Oct 24, 2024	40.69	40.69	40.65	40.65	305	+0.12(+0.29%)
Oct 23, 2024	40.49	40.55	40.49	40.54	5,711	-0.13(-0.31%)
Oct 22, 2024	40.75	40.75	40.66	40.66	1,961	+0.04(+0.10%)
Oct 21, 2024	40.77	40.77	40.62	40.62	3,837	-0.32(-0.79%)
Oct 18, 2024	40.95	40.95	40.95	40.95	195	+0.07(+0.17%)
Oct 17, 2024	40.87	40.88	40.87	40.88	563	-0.18(-0.44%)
Oct 16, 2024	41.07	41.07	41.06	41.06	820	+0.06(+0.15%)
Oct 15, 2024	41.02	41.02	41.00	41.00	336	+0.13(+0.33%)
Oct 14, 2024	40.90	40.90	40.86	40.87	2,151	-0.07(-0.17%)
Oct 11, 2024	40.87	40.96	40.87	40.94	1,728	+0.03(+0.08%)
Oct 10, 2024	40.87	40.91	40.87	40.91	247	+0.02(+0.05%)
Oct 09, 2024	40.94	40.94	40.89	40.89	1,329	-0.08(-0.19%)
Oct 08, 2024	40.92	41.01	40.84	40.96	24,022	+0.03(+0.08%)
Oct 07, 2024	40.91	40.96	40.91	40.93	1,904	-0.11(-0.26%)
Oct 04, 2024	41.07	41.08	41.03	41.03	1,358	-0.29(-0.69%)
Oct 03, 2024	41.37	41.44	41.32	41.32	4,428	-0.14(-0.34%)
Oct 02, 2024	41.43	41.49	41.43	41.46	2,229	-0.09(-0.21%)
Oct 01, 2024	41.63	41.63	41.54	41.55	1,222	+0.12(+0.30%)
Sep 30, 2024	41.45	41.50	41.39	41.42	2,501	-0.11(-0.28%)
Sep 27, 2024	41.54	41.57	41.52	41.54	11,938	+0.14(+0.33%)
Sep 26, 2024	41.37	41.46	41.37	41.40	6,337	+0.00(+0.01%)
Sep 25, 2024	41.50	41.50	41.40	41.40	6,015	-0.16(-0.38%)
Sep 24, 2024	41.53	41.58	41.49	41.55	2,411	+0.06(+0.14%)
Sep 23, 2024	41.55	41.55	41.50	41.50	2,609	-0.04(-0.08%)
Sep 20, 2024	41.56	41.56	41.53	41.53	238	-0.04(-0.11%)
Sep 19, 2024	41.54	41.62	41.53	41.58	8,020	+0.03(+0.07%)
Sep 18, 2024	41.59	41.68	41.55	41.55	3,988	-0.04(-0.10%)
Sep 17, 2024	41.66	41.66	41.59	41.59	19,873	-0.09(-0.21%)
Sep 16, 2024	41.61	41.70	41.60	41.68	41,036	+0.09(+0.21%)
Sep 13, 2024	41.58	41.65	41.53	41.59	54,690	+0.06(+0.14%)
Sep 12, 2024	41.49	41.58	41.47	41.53	14,076	+0.00(+0.00%)
Sep 11, 2024	41.64	41.64	41.47	41.53	37,410	-0.01(-0.02%)
Sep 10, 2024	41.50	41.55	41.48	41.54	11,050	+0.09(+0.22%)
Sep 09, 2024	41.35	41.45	41.35	41.45	4,337	+0.06(+0.14%)
Sep 06, 2024	41.37	41.47	41.29	41.39	4,569	-0.10(-0.24%)
Sep 05, 2024	41.34	41.49	41.22	41.49	9,315	+0.23(+0.56%)
Sep 04, 2024	41.22	41.27	41.17	41.26	1,251	+0.20(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.