New Zealand markets closed

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
39.35-0.13 (-0.33%)
At close: 02:43PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202439.3539.3939.3539.3539.35600
15 Apr 202439.4839.4839.4739.4839.48800
12 Apr 202439.7339.7339.7139.7239.72400
11 Apr 202439.7139.7439.5639.6639.6610,000
10 Apr 202439.8539.8539.6239.6439.6410,800
09 Apr 202440.1340.1540.1340.1440.14300
08 Apr 202439.9740.0139.9339.9839.9820,800
05 Apr 202440.0640.0940.0040.0040.002,600
04 Apr 202440.1740.2240.1440.2240.227,100
03 Apr 202440.0140.1640.0140.1640.162,800
02 Apr 202440.1040.1540.0940.1040.1011,600
01 Apr 202440.1440.1440.1240.1340.134,100
28 Mar 202440.4140.4340.3640.3740.375,300
27 Mar 202440.3440.5040.3440.4940.4950,600
26 Mar 202440.3040.6340.2840.3940.3951,800
25 Mar 202440.3440.3440.3140.3140.31200
22 Mar 202440.3340.4340.3340.3640.362,800
22 Mar 20240.174 Dividend
21 Mar 202440.4240.4440.3840.4140.231,000
20 Mar 202440.3640.4440.3440.4140.243,000
19 Mar 202440.3040.3440.3040.3440.16400
18 Mar 202440.2840.2940.2540.2740.1010,700
15 Mar 202440.3140.3740.2640.2640.0949,100
14 Mar 202440.3140.3540.3140.3340.162,400
13 Mar 202440.5540.5540.5440.5440.37300
12 Mar 202440.6140.6240.6040.6040.4311,200
11 Mar 202440.6740.7040.6740.6740.502,500
08 Mar 202440.6940.6940.6940.6940.51200
07 Mar 202440.6740.6740.6740.6740.501,400
06 Mar 202440.5840.5840.5840.5840.40900
05 Mar 202440.5040.5140.5040.5140.341,000
04 Mar 202440.2940.2940.2940.2940.121,000
01 Mar 202440.2240.2740.0140.1339.96146,000
29 Feb 202440.2440.2440.2140.2140.04900
28 Feb 202440.1140.1540.1140.1539.981,200
27 Feb 202440.1240.1740.0740.1139.937,000
26 Feb 202440.1540.1740.1140.1740.003,000
23 Feb 202440.0440.2540.0440.2040.032,500
23 Feb 20240.186 Dividend
22 Feb 202440.2040.2340.2040.2339.87500
21 Feb 202440.2740.2740.2140.2139.851,000
20 Feb 202440.3040.3040.3040.3039.94100
16 Feb 202440.2040.2640.2040.2639.90800
15 Feb 202440.3840.3840.3840.3840.02100
14 Feb 202440.1340.3440.1340.3439.984,800
13 Feb 202440.2440.2440.1340.1539.791,400
12 Feb 202440.4940.5340.4940.5040.143,200
09 Feb 202440.4240.4740.4240.4640.101,000
08 Feb 202440.4740.4940.4740.4940.132,800
07 Feb 202440.6640.6640.5740.5740.21300
06 Feb 202440.6140.6940.6140.6740.30600
05 Feb 202440.3940.5040.3740.4440.082,800
02 Feb 202440.8240.8240.7040.7640.402,500
01 Feb 202441.1041.2041.1041.1740.805,800
31 Jan 202440.9840.9840.8340.8840.522,000
30 Jan 202440.7340.7340.6740.7340.372,500
29 Jan 202440.6140.7240.6140.7240.362,500
26 Jan 202440.4440.5340.4440.4640.106,700
25 Jan 202440.4640.5840.4340.5440.182,900
25 Jan 20240.172 Dividend
24 Jan 202440.6240.6240.5640.5640.03700
23 Jan 202440.6440.6640.5740.5940.064,700
22 Jan 202440.7140.7140.7040.7040.17500
19 Jan 202440.5840.6440.5440.6440.115,200
18 Jan 202440.5840.6040.5840.6040.07100
17 Jan 202440.6440.6940.6440.6840.151,700
16 Jan 202440.8740.8740.7540.8240.283,100
12 Jan 202441.1241.1241.0341.0740.53600
11 Jan 202440.8440.9840.8440.9840.443,100
10 Jan 202440.8340.8340.7740.8040.267,000
09 Jan 202440.7440.8440.6840.8240.2815,600
08 Jan 202440.8740.8940.8140.8540.327,900
05 Jan 202440.8840.8840.6840.6840.141,700
04 Jan 202440.8440.8440.7440.7840.2510,900
03 Jan 202440.8141.0240.8140.9940.46800
02 Jan 202440.9940.9940.9540.9540.411,100
29 Dec 202341.1141.1841.0941.1340.597,400
28 Dec 202341.1841.2441.1841.2140.674,800
27 Dec 202341.1641.3141.1641.3140.771,500
26 Dec 202341.1241.1241.0541.0740.541,700
22 Dec 202341.0241.0240.9740.9940.455,500
22 Dec 20230.171 Dividend
21 Dec 202341.2141.2241.1741.2040.494,700
20 Dec 202341.1441.2041.1341.1540.441,200
19 Dec 202341.1041.1041.0441.0740.362,200
18 Dec 202340.9441.0040.9440.9940.283,600
15 Dec 202341.0141.0140.9841.0140.301,900
14 Dec 202340.9841.1340.9841.0840.372,000
13 Dec 202340.3240.7540.3240.7440.043,700
12 Dec 202340.1440.2440.1340.2439.551,700
11 Dec 202340.0640.1340.0640.1339.43500
08 Dec 202340.1440.1440.1240.1239.421,000
07 Dec 202340.3040.4040.3040.3439.641,400
06 Dec 202340.3040.4640.3040.3339.642,400
05 Dec 202340.2240.2440.2140.2139.51600
04 Dec 202339.9140.0439.9139.9739.281,100
01 Dec 202340.0140.1440.0140.1239.432,700
30 Nov 202339.7739.8139.7739.7839.091,300
29 Nov 202339.8839.9139.8539.9139.222,500
28 Nov 202339.6839.7139.6839.7139.021,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...