T Rowe Price Total Return ETF (TOTR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6543 | 1.58481023696 | 41.2857 | 42 | 41.2503 | 5986 | 41.73777774 | SP |
| 4 | 1.47 | 3.63232023721 | 40.47 | 42 | 39.7904 | 3676 | 41.27724622 | SP |
| 12 | 1.39 | 3.42786683107 | 40.55 | 42 | 39.09 | 4249 | 40.59629764 | SP |
| 26 | 2.02 | 5.06012024048 | 39.92 | 42 | 38.01 | 4555 | 40.23006458 | SP |
| 52 | -8.14 | -16.2539936102 | 50.08 | 50.455 | 38.01 | 2511 | 41.17555581 | SP |
| 156 | -8.14 | -16.2539936102 | 50.08 | 50.455 | 38.01 | 2511 | 41.17555581 | SP |
| 260 | 0 | 0 | 0 | 42 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 41.94 | 0.06 | 0.14 | 41.93 | 42 | 41.88 | 54235 |
| 1726180200 | 41.88 | 0 | 0.00 | 41.82 | 41.93 | 41.82 | 12500 |
| 1726093800 | 41.88 | -0.01 | -0.02 | 41.99 | 41.99 | 41.82 | 37099 |
| 1726007400 | 41.89 | 0.09 | 0.22 | 41.77 | 41.9 | 41.77 | 10870 |
| 1725921000 | 41.8 | 0.06 | 0.14 | 41.7 | 41.8 | 41.7 | 4301 |
| 1725661800 | 41.74 | -0.1 | -0.24 | 41.64 | 41.82 | 41.64 | 2520 |
| 1725575400 | 41.84 | 0.23 | 0.56 | 41.67 | 41.84 | 41.57 | 6837 |
| 1725489000 | 41.6069 | 0.2 | 0.49 | 41.5663 | 41.6199 | 41.52 | 1241 |
| 1725402600 | 41.4057 | 0.11 | 0.26 | 41.4199 | 41.42 | 41.4057 | 1675 |
| 1725057000 | 41.3 | -0.06 | -0.15 | 41.37 | 41.4 | 41.3 | 5632 |
| 1724970600 | 41.3605 | -0.04 | -0.09 | 41.42 | 41.42 | 41.325 | 1607 |
| 1724884200 | 41.398 | -0.04 | -0.09 | 41.53 | 41.53 | 41.398 | 1444 |
| 1724797800 | 41.4354 | -0.15 | -0.36 | 41.4 | 41.4354 | 41.4 | 4326 |
| 1724711400 | 41.5863 | -0.06 | -0.15 | 41.69 | 41.69 | 41.58 | 4557 |
| 1724452200 | 41.6503 | 0.2 | 0.48 | 41.52 | 41.6503 | 41.485 | 1497 |
| 1724365800 | 41.4506 | -0.16 | -0.39 | 41.51 | 41.51 | 41.4506 | 114 |
| 1724279400 | 41.6109 | 0.1 | 0.23 | 41.56 | 41.72 | 41.56 | 12016 |
| 1724193000 | 41.5155 | 0.11 | 0.27 | 41.4791 | 41.5155 | 41.4791 | 1739 |
| 1724106600 | 41.405 | 0.06 | 0.16 | 41.33 | 41.46 | 41.33 | 2539 |
| 1723847400 | 41.3404 | 0.05 | 0.13 | 41.2857 | 41.3404 | 41.2503 | 1212 |
| 1723761000 | 41.2887 | -0.11 | -0.27 | 41.18 | 41.34 | 41.18 | 4272 |
| 1723674600 | 41.4 | 0.06 | 0.15 | 41.42 | 41.51 | 41.3893 | 5237 |
| 1723588200 | 41.3361 | 0.12 | 0.29 | 41.29 | 41.35 | 41.274 | 3138 |
| 1723501800 | 41.2148 | 0.1 | 0.25 | 41.08 | 41.2148 | 41.08 | 1530 |
| 1723242600 | 41.1101 | 0.12 | 0.29 | 41.13 | 41.13 | 41.06 | 1015 |
| 1723156200 | 40.9893 | -0.07 | -0.17 | 40.94 | 40.9893 | 40.94 | 1091 |
| 1723069800 | 41.06 | -0.11 | -0.26 | 41.11 | 41.12 | 41.0201 | 1937 |
| 1722983400 | 41.1662 | -0.26 | -0.64 | 41.33 | 41.33 | 41.1662 | 3202 |
| 1722897000 | 41.4308 | -0.11 | -0.26 | 41.61 | 41.61 | 41.37 | 3180 |
| 1722637800 | 41.54 | 0.58 | 1.41 | 41.25 | 41.54 | 41.23 | 6532 |
| 1722551400 | 40.9639 | 0.24 | 0.59 | 40.86 | 40.9883 | 40.86 | 1124 |
| 1722465000 | 40.7236 | 0.11 | 0.28 | 40.69 | 40.73 | 40.63 | 4168 |
| 1722378600 | 40.609 | 0.12 | 0.29 | 40.53 | 40.66 | 40.53 | 5308 |
| 1722292200 | 40.4932 | 0.03 | 0.08 | 40.52 | 40.52 | 40.48 | 500 |
| 1722033000 | 40.4606 | -0.07 | -0.17 | 40.45 | 40.4606 | 40.43 | 565 |
| 1721946600 | 40.53 | 0.07 | 0.17 | 40.48 | 40.55 | 40.475 | 3289 |
| 1721860200 | 40.46 | -0.03 | -0.08 | 40.6 | 40.6 | 40.46 | 2023 |
| 1721773800 | 40.4929 | 0.01 | 0.03 | 40.5244 | 40.56 | 40.4929 | 1277 |
| 1721687400 | 40.48 | -0.07 | -0.17 | 40.56 | 40.59 | 40.48 | 3020 |
| 1721428200 | 40.55 | -0.06 | -0.15 | 40.5396 | 40.55 | 40.5257 | 3727 |
| 1721341800 | 40.61 | -0.09 | -0.21 | 40.68 | 40.77 | 40.61 | 12332 |
| 1721255400 | 40.6961 | 0 | 0.01 | 40.63 | 40.74 | 40.63 | 3309 |
| 1721169000 | 40.6938 | 0.18 | 0.43 | 40.57 | 40.6938 | 40.57 | 1877 |
| 1721082600 | 40.5185 | -0.14 | -0.35 | 40.54 | 40.5568 | 40.5093 | 1726 |
| 1720823400 | 40.66 | 0.11 | 0.27 | 40.56 | 40.7 | 40.56 | 574 |
| 1720737000 | 40.55 | 0.23 | 0.56 | 40.52 | 40.55 | 40.515 | 557 |
| 1720650600 | 40.3227 | 0.04 | 0.09 | 40.3036 | 40.3299 | 40.29 | 1523 |
| 1720564200 | 40.2851 | -0.01 | -0.04 | 40.27 | 40.2851 | 40.26 | 97 |
| 1720477800 | 40.3 | -0.02 | -0.04 | 40.27 | 40.3 | 40.266 | 2991 |
| 1720218600 | 40.315 | 0.23 | 0.57 | 40.22 | 40.3272 | 40.22 | 1174 |
| 1720040640 | 40.0867 | 0.18 | 0.44 | 40.06 | 40.0867 | 40.06 | 6 |
| 1719959400 | 39.9101 | 0.09 | 0.23 | 39.89 | 39.9101 | 39.8663 | 929 |
| 1719873000 | 39.82 | -0.21 | -0.52 | 39.84 | 39.88 | 39.7904 | 1494 |
| 1719613800 | 40.0277 | -0.23 | -0.58 | 40.26 | 40.26 | 40.0277 | 1301 |
| 1719527400 | 40.26 | 0.09 | 0.22 | 40.18 | 40.29 | 40.18 | 2788 |
| 1719441000 | 40.17 | -0.17 | -0.43 | 40.09 | 40.19 | 40.09 | 2237 |
| 1719354600 | 40.3418 | -0.14 | -0.35 | 40.28 | 40.43 | 40.27 | 5546 |
| 1719268200 | 40.4851 | 0.05 | 0.12 | 40.45 | 40.4851 | 40.44 | 2162 |
| 1719009000 | 40.4353 | 0.04 | 0.11 | 40.47 | 40.47 | 40.38 | 709 |
| 1718922600 | 40.3908 | -0.09 | -0.23 | 40.3 | 40.41 | 40.3 | 2478 |
| 1718749800 | 40.4846 | 0.12 | 0.29 | 40.39 | 40.5 | 40.39 | 1549 |
| 1718663400 | 40.3682 | -0.19 | -0.48 | 40.33 | 40.3682 | 40.32 | 841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
