Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
T Rowe Price Total Return ETF (TOTR)
T Rowe Price Total Return ETF (TOTR) Historical

TOTR T Rowe Price Total Return ETF

39.9981

-0.3058 (-0.76%)

Last Updated: 10:57:09

Delayed by 15 minutes

TOTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	40.3039	0.00	0.00%	40.29	40.335	40.2812	711
Jun 05 2024	40.302	0.16	0.39%	40.20	40.302	40.09	1,876
Jun 04 2024	40.146	0.13	0.31%	40.06	40.16	40.06	1,090
Jun 03 2024	40.02	0.23	0.57%	39.82	40.06	39.82	1,134
May 31 2024	39.7942	0.17	0.44%	39.73	39.86	39.73	755
May 30 2024	39.62	0.03	0.08%	39.59	39.74	39.57	5,181
May 29 2024	39.59	-0.06	-0.16%	39.54	39.62	39.5391	4,345
May 28 2024	39.6534	-0.18	-0.46%	39.73	39.73	39.6534	420
May 24 2024	39.835	-0.17	-0.44%	39.77	39.835	39.77	413
May 23 2024	40.0098	-0.08	-0.21%	40.05	40.05	40.0098	358
May 22 2024	40.0935	0.00	0.01%	40.03	40.125	40.03	2,455
May 21 2024	40.0901	0.07	0.16%	40.0503	40.0958	40.0502	772
May 20 2024	40.025	-0.03	-0.07%	40.01	40.025	39.97	1,234
May 17 2024	40.055	-0.18	-0.43%	40.11	40.11	40.055	76
May 16 2024	40.23	0.00	0.00%	40.21	40.23	40.17	3,421
May 15 2024	40.23	0.29	0.74%	40.1406	40.23	40.1406	773
May 14 2024	39.9363	0.09	0.23%	39.92	39.94	39.90	3,630
May 13 2024	39.845	0.06	0.15%	39.85	39.96	39.83	2,324
May 10 2024	39.7863	-0.08	-0.20%	39.82	39.85	39.65	5,733
May 09 2024	39.8666	0.00	-0.01%	39.78	39.8666	39.78	1,521
May 08 2024	39.869	-0.02	-0.05%	39.80	39.869	39.76	2,664
May 07 2024	39.888	0.11	0.27%	39.89	39.9599	39.8785	3,115
May 06 2024	39.78	0.08	0.21%	39.74	39.78	39.74	378
May 03 2024	39.6978	0.19	0.49%	39.70	39.70	39.57	1,459
May 02 2024	39.5029	0.17	0.43%	39.5029	39.5029	39.5029	144
May 01 2024	39.3321	0.13	0.32%	39.26	39.40	39.26	3,885
Apr 30 2024	39.2053	-0.16	-0.42%	39.24	39.24	39.14	1,921
Apr 29 2024	39.369	0.15	0.37%	39.30	39.40	39.30	1,215
Apr 26 2024	39.2228	0.04	0.11%	39.19	39.27	39.19	157
Apr 25 2024	39.18	-0.05	-0.13%	39.09	39.20	39.09	1,032
Apr 24 2024	39.23	-0.37	-0.94%	39.32	39.32	39.20	3,105
Apr 23 2024	39.602	0.07	0.18%	39.46	39.62	39.46	1,112
Apr 22 2024	39.53	0.00	-0.01%	39.44	39.53	39.44	248
Apr 19 2024	39.5334	0.13	0.33%	39.48	39.61	39.48	3,570
Apr 18 2024	39.4051	-0.12	-0.31%	39.49	39.49	39.36	1,542
Apr 17 2024	39.526	0.17	0.44%	39.44	39.5399	39.44	699
Apr 16 2024	39.3524	-0.13	-0.33%	39.34	39.3923	39.34	569
Apr 15 2024	39.4809	-0.24	-0.60%	39.53	39.53	39.4715	755
Apr 12 2024	39.7202	0.06	0.15%	39.75	39.75	39.71	428
Apr 11 2024	39.6611	0.02	0.06%	39.72	39.74	39.56	9,999
Apr 10 2024	39.6362	-0.51	-1.26%	39.85	39.85	39.62	10,845
Apr 09 2024	40.1417	0.17	0.41%	40.13	40.1488	40.13	338
Apr 08 2024	39.9761	-0.02	-0.05%	39.95	40.01	39.91	20,814
Apr 05 2024	39.9969	-0.22	-0.55%	40.03	40.09	39.9969	2,560
Apr 04 2024	40.2176	0.06	0.15%	40.17	40.22	40.14	7,127
Apr 03 2024	40.1556	0.06	0.14%	40.00	40.16	40.00	2,825
Apr 02 2024	40.10	-0.03	-0.08%	40.01	40.15	40.01	11,509
Apr 01 2024	40.1322	-0.24	-0.59%	40.27	40.27	40.1217	4,136
Mar 28 2024	40.3716	-0.12	-0.29%	40.37	40.43	40.36	5,306
Mar 27 2024	40.4875	0.10	0.24%	40.34	40.50	40.34	50,560
Mar 26 2024	40.3889	0.08	0.19%	40.29	40.63	40.28	51,847
Mar 25 2024	40.3117	-0.04	-0.11%	40.34	40.34	40.3117	151
Mar 22 2024	40.3555	-0.05	-0.13%	40.33	40.43	40.33	2,785
Mar 21 2024	40.407	-0.01	-0.02%	40.45	40.45	40.38	964
Mar 20 2024	40.4135	0.08	0.19%	40.36	40.44	40.34	3,047
Mar 19 2024	40.3379	0.07	0.17%	40.28	40.34	40.28	441
Mar 18 2024	40.2688	0.00	0.01%	40.25	40.29	40.25	10,707
Mar 15 2024	40.2648	-0.07	-0.17%	40.31	40.37	40.2648	49,103
Mar 14 2024	40.335	-0.21	-0.52%	40.43	40.43	40.31	2,436
Mar 13 2024	40.5452	-0.06	-0.14%	40.55	40.5504	40.5452	263
Mar 12 2024	40.6034	-0.07	-0.18%	40.613	40.64	40.60	11,208
Mar 11 2024	40.6748	-0.01	-0.04%	40.71	40.71	40.6715	2,510

T Rowe Price Total Retur...

Delayed Upgrade Clock