Skip to main content

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

40.09 -0.25 (-0.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 37.05 37.05 36.88 36.88 2,669 +0.01(+0.03%)
Oct 30, 2023 36.87 36.88 36.87 36.87 1,008 -0.04(-0.10%)
Oct 27, 2023 36.90 36.91 36.87 36.91 2,799 -0.01(-0.04%)
Oct 26, 2023 36.80 36.94 36.80 36.92 1,092 +0.22(+0.60%)
Oct 25, 2023 36.70 36.70 36.70 36.70 936 -0.26(-0.70%)
Oct 24, 2023 36.84 36.96 36.84 36.96 1,585 +0.12(+0.34%)
Oct 23, 2023 36.59 36.86 36.59 36.83 3,325 +0.13(+0.37%)
Oct 20, 2023 36.76 36.76 36.68 36.70 3,075 +0.07(+0.19%)
Oct 19, 2023 36.70 36.71 36.62 36.63 2,687 -0.12(-0.32%)
Oct 18, 2023 36.75 36.75 36.75 36.75 81 -0.20(-0.54%)
Oct 17, 2023 37.01 37.01 36.91 36.95 4,625 -0.24(-0.65%)
Oct 16, 2023 37.21 37.21 37.19 37.19 2,617 -0.18(-0.48%)
Oct 13, 2023 37.33 37.37 37.33 37.37 454 +0.15(+0.39%)
Oct 12, 2023 37.44 37.44 37.19 37.22 3,519 -0.32(-0.85%)
Oct 11, 2023 37.54 37.54 37.54 37.54 174 +0.15(+0.41%)
Oct 10, 2023 37.39 37.39 37.39 37.39 75 -0.05(-0.12%)
Oct 09, 2023 37.33 37.43 37.33 37.43 263 +0.36(+0.97%)
Oct 06, 2023 37.07 37.07 37.07 37.07 104 -0.16(-0.43%)
Oct 05, 2023 37.24 37.24 37.22 37.23 2,571 +0.05(+0.14%)
Oct 04, 2023 37.11 37.18 37.11 37.18 488 +0.20(+0.55%)
Oct 03, 2023 37.18 37.18 36.98 36.98 3,445 -0.34(-0.90%)
Oct 02, 2023 37.31 37.31 37.31 37.31 116 -0.24(-0.64%)
Sep 29, 2023 37.69 37.70 37.55 37.55 42,262 -0.02(-0.06%)
Sep 28, 2023 37.58 37.58 37.57 37.57 637 +0.12(+0.32%)
Sep 27, 2023 37.52 37.52 37.45 37.45 28,576 -0.16(-0.42%)
Sep 26, 2023 37.69 37.69 37.60 37.61 3,228 -0.02(-0.06%)
Sep 25, 2023 37.72 37.68 37.63 37.63 1,315 -0.26(-0.68%)
Sep 22, 2023 37.89 37.92 37.89 37.89 3,159 +0.13(+0.34%)
Sep 21, 2023 37.79 37.83 37.75 37.76 49,391 -0.23(-0.60%)
Sep 20, 2023 38.10 38.15 37.99 37.99 6,523 -0.04(-0.10%)
Sep 19, 2023 38.10 38.14 38.03 38.03 60,333 -0.10(-0.26%)
Sep 18, 2023 38.15 38.15 38.13 38.13 181 +0.06(+0.15%)
Sep 15, 2023 38.07 38.07 38.07 38.07 104 -0.10(-0.25%)
Sep 14, 2023 38.17 38.17 38.17 38.17 57 -0.05(-0.14%)
Sep 13, 2023 38.22 38.22 38.22 38.22 2 +0.06(+0.16%)
Sep 12, 2023 38.16 38.16 38.16 38.16 4 +0.03(+0.09%)
Sep 11, 2023 38.09 38.16 38.09 38.12 485 -0.04(-0.10%)
Sep 08, 2023 38.16 38.16 38.16 38.16 107 +0.01(+0.02%)
Sep 07, 2023 38.13 38.15 38.13 38.15 248 +0.13(+0.33%)
Sep 06, 2023 38.02 38.02 38.02 38.02 40 -0.04(-0.11%)
Sep 05, 2023 38.13 38.13 38.07 38.07 840 -0.21(-0.54%)
Sep 01, 2023 38.27 38.27 38.27 38.27 159 -0.18(-0.48%)
Aug 31, 2023 38.46 38.46 38.46 38.46 336 +0.09(+0.22%)
Aug 30, 2023 38.40 38.42 38.37 38.37 429 -0.02(-0.06%)
Aug 29, 2023 38.11 38.41 38.10 38.39 2,378 +0.23(+0.60%)
Aug 28, 2023 38.12 38.16 38.13 38.16 2,550 +0.08(+0.22%)
Aug 25, 2023 38.08 38.11 38.00 38.08 668 +0.00(+0.00%)
Aug 24, 2023 38.19 38.19 38.06 38.08 7,278 -0.08(-0.20%)
Aug 23, 2023 38.15 38.15 38.15 38.15 68 +0.32(+0.84%)
Aug 22, 2023 37.84 37.84 37.84 37.84 975 +0.03(+0.08%)
Aug 21, 2023 37.78 37.81 37.78 37.81 285 -0.17(-0.45%)
Aug 18, 2023 37.98 37.98 37.98 37.98 104 +0.06(+0.15%)
Aug 17, 2023 37.96 37.97 37.92 37.92 833 -0.06(-0.15%)
Aug 16, 2023 37.99 37.99 37.98 37.98 1,754 -0.09(-0.24%)
Aug 15, 2023 38.06 38.07 38.06 38.07 145 -0.08(-0.20%)
Aug 14, 2023 38.14 38.14 38.14 38.14 44 -0.04(-0.11%)
Aug 11, 2023 38.19 38.19 38.19 38.19 104 -0.17(-0.45%)
Aug 10, 2023 38.56 38.58 38.36 38.36 848 -0.20(-0.53%)
Aug 09, 2023 38.58 38.58 38.56 38.56 690 +0.05(+0.12%)
Aug 08, 2023 38.52 38.52 38.52 38.52 345 +0.12(+0.32%)
Aug 07, 2023 38.40 38.40 38.40 38.40 175 -0.07(-0.19%)
Aug 04, 2023 38.41 38.47 38.41 38.47 309 +0.35(+0.92%)
Aug 03, 2023 38.19 38.19 38.12 38.12 1,441 -0.25(-0.66%)
Aug 02, 2023 38.35 38.37 38.34 38.37 315 -0.12(-0.32%)
Aug 01, 2023 38.50 38.50 38.49 38.49 1,568 -0.28(-0.72%)
Jul 31, 2023 38.75 38.77 38.73 38.77 1,086 +0.06(+0.15%)
Jul 28, 2023 38.69 38.73 38.69 38.71 1,657 +0.17(+0.45%)
Jul 27, 2023 38.67 38.67 38.52 38.54 2,801 -0.33(-0.84%)
Jul 26, 2023 38.84 38.86 38.84 38.86 165 +0.13(+0.34%)
Jul 25, 2023 38.76 38.76 38.73 38.73 256 -0.09(-0.24%)
Jul 24, 2023 38.90 38.90 38.82 38.83 1,008 +0.00(+0.00%)
Jul 21, 2023 38.87 38.87 38.83 38.83 1,845 +0.00(+0.00%)
Jul 20, 2023 38.79 38.84 38.79 38.83 692 -0.20(-0.52%)
Jul 19, 2023 39.02 39.06 39.02 39.03 2,901 +0.08(+0.22%)
Jul 18, 2023 38.95 38.95 38.95 38.95 11 +0.02(+0.06%)
Jul 17, 2023 38.88 38.94 38.88 38.92 1,124 +0.06(+0.15%)
Jul 14, 2023 38.89 38.89 38.87 38.87 869 -0.15(-0.39%)
Jul 13, 2023 38.98 39.02 38.93 39.02 1,782 +0.28(+0.73%)
Jul 12, 2023 38.69 38.76 38.68 38.73 10,741 +0.33(+0.86%)
Jul 11, 2023 38.40 38.40 38.40 38.40 430 +0.05(+0.13%)
Jul 10, 2023 38.30 38.35 38.30 38.35 537 +0.11(+0.30%)
Jul 07, 2023 38.32 38.32 38.24 38.24 2,080 +0.00(+0.01%)
Jul 06, 2023 38.23 38.23 38.23 38.23 21 -0.30(-0.77%)
Jul 05, 2023 38.65 38.66 38.47 38.53 3,700 -0.14(-0.36%)
Jul 03, 2023 38.76 38.76 38.67 38.67 841 -0.10(-0.25%)
Jun 30, 2023 38.74 38.77 38.74 38.77 892 +0.11(+0.29%)
Jun 29, 2023 38.64 38.66 38.64 38.66 408 -0.30(-0.76%)
Jun 28, 2023 38.87 38.98 38.87 38.95 1,740 +0.08(+0.22%)
Jun 27, 2023 38.89 38.91 38.87 38.87 3,551 -0.04(-0.10%)
Jun 26, 2023 38.94 38.94 38.91 38.91 1,619 +0.07(+0.17%)
Jun 23, 2023 38.84 38.84 38.84 38.84 105 +0.12(+0.30%)
Jun 22, 2023 38.72 38.72 38.72 38.72 82 -0.20(-0.50%)
Jun 21, 2023 38.86 38.92 38.86 38.92 376 +0.06(+0.16%)
Jun 20, 2023 38.91 38.92 38.86 38.86 1,482 +0.05(+0.12%)
Jun 16, 2023 38.82 38.82 38.80 38.81 932 -0.11(-0.28%)
Jun 15, 2023 38.90 38.92 38.90 38.92 562 -0.34(-0.85%)
May 08, 2023 39.35 39.35 39.26 39.26 1,517 -0.20(-0.52%)
May 05, 2023 39.43 39.46 39.43 39.46 595 -0.15(-0.37%)
May 04, 2023 39.69 39.79 39.60 39.60 1,988 -0.01(-0.03%)
May 03, 2023 39.57 39.62 39.54 39.62 727 +0.21(+0.52%)
May 02, 2023 39.41 39.41 39.41 39.41 157 +0.38(+0.97%)
May 01, 2023 39.12 39.12 39.03 39.03 247 -0.39(-0.98%)
Apr 28, 2023 39.40 39.42 39.40 39.42 2,107 +0.19(+0.48%)
Apr 27, 2023 39.26 39.26 39.23 39.23 577 -0.14(-0.35%)
Apr 26, 2023 39.49 39.49 39.37 39.37 162 -0.15(-0.38%)
Apr 25, 2023 39.47 39.54 39.47 39.52 1,474 +0.26(+0.67%)
Apr 24, 2023 39.23 39.27 39.23 39.26 1,534 +0.17(+0.43%)
Apr 21, 2023 39.24 39.24 39.09 39.09 8,298 -0.04(-0.10%)
Apr 20, 2023 39.13 39.13 39.13 39.13 639 +0.14(+0.36%)
Apr 19, 2023 38.95 38.99 38.90 38.99 4,836 -0.02(-0.05%)
Apr 18, 2023 39.02 39.03 38.99 39.01 4,686 +0.03(+0.08%)
Apr 17, 2023 38.98 39.00 38.98 38.98 1,403 -0.21(-0.53%)
Apr 14, 2023 39.19 39.19 39.18 39.18 29,274 -0.22(-0.57%)
Apr 13, 2023 39.40 39.41 39.40 39.41 10,416 +0.01(+0.03%)
Apr 12, 2023 39.37 39.39 39.37 39.39 423 +0.09(+0.22%)
Apr 11, 2023 39.29 39.31 39.28 39.31 922 +0.00(+0.00%)
Apr 10, 2023 39.31 39.34 39.31 39.31 580 -0.29(-0.74%)
Apr 06, 2023 39.60 39.60 39.60 39.60 312 -0.02(-0.05%)
Apr 05, 2023 39.68 39.69 39.62 39.62 1,695 +0.10(+0.26%)
Apr 04, 2023 39.50 39.59 39.50 39.52 8,209 +0.20(+0.50%)
Apr 03, 2023 39.34 39.34 39.32 39.32 170 +0.14(+0.36%)
Mar 31, 2023 39.09 39.18 39.09 39.18 635 +0.18(+0.46%)
Mar 30, 2023 38.99 38.99 38.99 38.99 257 +0.07(+0.18%)
Mar 29, 2023 38.92 38.92 38.92 38.92 70 +0.01(+0.02%)
Mar 28, 2023 38.92 38.92 38.92 38.92 10 -0.06(-0.14%)
Mar 27, 2023 38.97 38.97 38.97 38.97 74 -0.36(-0.91%)
Mar 24, 2023 39.33 39.33 39.33 39.33 106 +0.02(+0.05%)
Mar 23, 2023 39.13 39.31 39.13 39.31 1,352 +0.08(+0.21%)
Mar 22, 2023 38.89 39.23 38.88 39.23 612 +0.36(+0.92%)
Mar 21, 2023 38.87 38.87 38.87 38.87 4 -0.14(-0.35%)
Mar 20, 2023 39.01 39.01 39.01 39.01 39 -0.16(-0.41%)
Mar 17, 2023 39.17 39.19 39.16 39.17 802 +0.35(+0.90%)
Mar 16, 2023 39.16 39.16 38.82 38.82 1,164 -0.25(-0.64%)
Mar 15, 2023 39.19 39.19 39.02 39.07 1,786 +0.38(+0.99%)
Mar 14, 2023 38.69 38.69 38.69 38.69 251 -0.31(-0.80%)
Mar 13, 2023 39.06 39.06 39.00 39.00 2,844 +0.28(+0.72%)
Mar 10, 2023 38.71 38.72 38.71 38.72 545 +0.44(+1.14%)
Mar 09, 2023 38.25 38.28 38.19 38.28 248 +0.14(+0.38%)
Mar 08, 2023 38.14 38.14 38.14 38.14 165 -0.04(-0.12%)
Mar 07, 2023 38.20 38.20 38.18 38.18 612 -0.02(-0.06%)
Mar 06, 2023 38.30 38.30 38.20 38.20 17,493 -0.05(-0.14%)
Mar 03, 2023 38.13 38.26 38.13 38.26 4,849 +0.25(+0.66%)
Mar 02, 2023 37.99 38.01 37.95 38.01 644 -0.12(-0.33%)
Mar 01, 2023 38.15 38.15 38.13 38.13 5,773 -0.16(-0.43%)
Feb 28, 2023 38.27 38.29 38.25 38.29 3,959 +0.00(+0.00%)
Feb 27, 2023 38.31 38.31 38.29 38.29 1,136 +0.13(+0.35%)
Feb 24, 2023 38.16 38.16 38.16 38.16 130 -0.26(-0.68%)
Feb 23, 2023 38.37 38.42 38.31 38.42 2,233 +0.11(+0.30%)
Feb 22, 2023 38.36 38.36 38.31 38.31 2,702 +0.15(+0.39%)
Feb 21, 2023 38.20 38.21 38.16 38.16 3,261 -0.34(-0.89%)
Feb 17, 2023 38.40 38.51 38.40 38.51 769 +0.10(+0.25%)
Feb 16, 2023 38.50 38.50 38.41 38.41 284 -0.13(-0.34%)
Feb 15, 2023 38.54 38.56 38.52 38.54 1,444 -0.07(-0.17%)
Feb 14, 2023 38.61 38.61 38.61 38.61 94 -0.14(-0.36%)
Feb 13, 2023 38.83 38.83 38.73 38.75 1,520 +0.11(+0.28%)
Feb 10, 2023 38.75 38.75 38.64 38.64 427 -0.12(-0.31%)
Feb 09, 2023 38.95 38.97 38.76 38.76 329 -0.10(-0.26%)
Feb 08, 2023 38.83 38.86 38.79 38.86 692 +0.03(+0.07%)
Feb 07, 2023 38.83 38.83 38.83 38.83 255 -0.03(-0.07%)
Feb 06, 2023 38.94 38.94 38.86 38.86 316 -0.19(-0.49%)
Feb 03, 2023 39.08 39.09 39.05 39.05 1,037 -0.27(-0.69%)
Feb 02, 2023 39.36 39.37 39.32 39.32 1,662 +0.01(+0.04%)
Feb 01, 2023 39.30 39.30 39.30 39.30 147 +0.25(+0.64%)
Jan 31, 2023 39.06 39.06 39.04 39.05 332 +0.13(+0.34%)
Jan 30, 2023 38.92 38.92 38.92 38.92 30 -0.04(-0.10%)
Jan 27, 2023 38.96 38.96 38.96 38.96 107 -0.03(-0.07%)
Jan 26, 2023 38.99 38.99 38.99 38.99 511 -0.06(-0.16%)
Jan 25, 2023 39.05 39.05 39.02 39.05 527 +0.06(+0.15%)
Jan 24, 2023 38.99 38.99 38.99 38.99 43 +0.17(+0.45%)
Jan 23, 2023 38.89 38.89 38.82 38.82 354 -0.07(-0.19%)
Jan 20, 2023 38.96 38.96 38.88 38.89 1,620 -0.18(-0.46%)
Jan 19, 2023 39.08 39.08 39.04 39.07 330 -0.05(-0.13%)
Jan 18, 2023 39.14 39.14 39.12 39.12 688 +0.36(+0.92%)
Jan 17, 2023 38.84 38.84 38.76 38.76 448 -0.04(-0.09%)
Jan 13, 2023 38.80 38.80 38.80 38.80 126 -0.11(-0.30%)
Jan 12, 2023 38.73 38.91 38.73 38.91 281 +0.28(+0.72%)
Jan 11, 2023 38.50 38.63 38.50 38.63 1,781 +0.23(+0.60%)
Jan 10, 2023 38.35 38.40 38.35 38.40 1,314 -0.16(-0.40%)
Jan 09, 2023 38.36 38.56 38.36 38.56 883 +0.08(+0.22%)
Jan 06, 2023 38.42 38.47 38.42 38.47 283 +0.42(+1.10%)
Jan 05, 2023 38.07 38.07 38.05 38.05 871 -0.03(-0.08%)
Jan 04, 2023 38.10 38.10 38.05 38.08 925 +0.21(+0.55%)
Jan 03, 2023 37.98 37.98 37.88 37.88 270 +0.20(+0.52%)
Dec 30, 2022 37.70 37.70 37.68 37.68 877 -0.19(-0.49%)
Dec 29, 2022 37.79 37.90 37.79 37.87 2,788 +0.21(+0.57%)
Dec 28, 2022 37.66 37.66 37.66 37.66 19 -0.12(-0.32%)
Dec 27, 2022 37.85 37.85 37.77 37.78 491 -0.23(-0.62%)
Dec 23, 2022 38.04 38.04 38.01 38.01 110 -0.13(-0.35%)
Dec 22, 2022 38.14 38.14 38.14 38.14 228 -0.07(-0.19%)
Dec 21, 2022 38.20 38.22 38.20 38.22 618 +0.09(+0.23%)
Dec 20, 2022 38.14 38.15 38.13 38.13 658 -0.25(-0.66%)
Dec 19, 2022 38.37 38.39 38.37 38.38 1,134 -0.22(-0.56%)
Dec 16, 2022 38.48 38.67 38.48 38.60 1,040 -0.11(-0.27%)
Dec 15, 2022 38.70 38.70 38.70 38.70 17 +0.05(+0.12%)
Dec 14, 2022 38.64 38.65 38.62 38.65 1,589 +0.11(+0.28%)
Dec 13, 2022 38.61 38.61 38.55 38.55 208 +0.27(+0.70%)
Dec 12, 2022 38.28 38.28 38.28 38.28 18 -0.02(-0.06%)
Dec 09, 2022 38.35 38.41 38.30 38.30 4,454 -0.22(-0.58%)
Dec 08, 2022 38.47 38.52 38.47 38.52 544 -0.09(-0.24%)
Dec 07, 2022 38.55 38.62 38.55 38.62 571 +0.34(+0.88%)
Dec 06, 2022 38.23 38.29 38.23 38.28 511 +0.12(+0.32%)
Dec 05, 2022 38.18 38.18 38.16 38.16 1,391 -0.28(-0.72%)
Dec 02, 2022 38.35 38.44 38.15 38.44 1,311 +0.07(+0.19%)
Dec 01, 2022 38.18 38.36 38.18 38.36 391 +0.40(+1.05%)
Nov 30, 2022 37.96 37.96 37.96 37.96 49 +0.21(+0.55%)
Nov 29, 2022 37.76 37.76 37.76 37.76 30 -0.07(-0.20%)
Nov 28, 2022 37.90 37.90 37.83 37.83 941 -0.02(-0.05%)
Nov 25, 2022 37.84 37.85 37.84 37.85 576 -0.01(-0.02%)
Nov 23, 2022 37.78 37.86 37.78 37.86 994 +0.15(+0.41%)
Nov 22, 2022 37.65 37.72 37.65 37.70 3,281 +0.21(+0.56%)
Nov 21, 2022 37.51 37.51 37.49 37.50 1,319 -0.01(-0.03%)
Nov 18, 2022 37.51 37.51 37.51 37.51 592 -0.09(-0.23%)
Nov 17, 2022 37.54 37.60 37.53 37.59 17,035 -0.14(-0.36%)
Nov 16, 2022 37.63 37.74 37.62 37.73 4,712 +0.21(+0.55%)
Nov 15, 2022 37.47 37.63 37.45 37.52 12,821 +0.27(+0.73%)
Nov 14, 2022 37.25 37.25 37.25 37.25 92 -0.09(-0.23%)
Nov 11, 2022 37.36 37.37 37.34 37.34 665 -0.06(-0.17%)
Nov 10, 2022 37.08 37.40 37.08 37.40 436 +0.77(+2.10%)
Nov 09, 2022 36.65 36.65 36.60 36.63 408 +0.01(+0.03%)
Nov 08, 2022 36.64 36.64 36.62 36.62 543 +0.13(+0.37%)
Nov 07, 2022 36.49 36.49 36.49 36.49 19 -0.11(-0.31%)
Nov 04, 2022 36.60 36.60 36.60 36.60 108 -0.02(-0.05%)
Nov 03, 2022 36.63 36.63 36.62 36.62 230 -0.08(-0.21%)
Nov 02, 2022 36.69 36.69 36.69 36.69 33 -0.09(-0.25%)
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.