New Zealand markets close in 2 minutes

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.70+0.00 (+0.01%)
At close: 03:33PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202440.6940.7440.6840.7040.703,300
16 Jul 202440.5740.6940.5740.6940.691,900
15 Jul 202440.5140.5640.5140.5240.521,700
12 Jul 202440.6440.7040.6440.6640.66600
11 Jul 202440.5140.5540.5140.5540.55600
10 Jul 202440.3040.3340.2940.3240.321,500
09 Jul 202440.2840.2840.2840.2840.28100
08 Jul 202440.2740.3040.2740.3040.303,000
05 Jul 202440.2240.3340.2240.3140.311,200
03 Jul 202440.0940.0940.0940.0940.09100
02 Jul 202439.8739.9139.8739.9139.91900
01 Jul 202439.8839.8839.7939.8239.821,500
28 Jun 202440.1840.1840.0340.0340.031,300
27 Jun 202440.2340.2940.2140.2640.262,800
26 Jun 202440.0940.1940.0940.1740.172,200
25 Jun 202440.2940.4340.2740.3440.345,500
25 Jun 20240.177 Dividend
24 Jun 202440.4540.4940.4440.4940.312,200
21 Jun 202440.4440.4440.4340.4440.26700
20 Jun 202440.3040.4140.3040.3940.212,500
18 Jun 202440.4740.5040.4540.4940.311,500
17 Jun 202440.3240.3740.3240.3740.19800
14 Jun 202440.5240.5740.5140.5640.386,500
13 Jun 202440.3640.4440.3640.4440.27800
12 Jun 202440.2840.2840.2540.2540.07400
11 Jun 202440.0840.0840.0640.0639.89500
10 Jun 202439.9039.9539.8739.9139.742,800
07 Jun 202440.0240.0239.9939.9939.82800
06 Jun 202440.2940.3340.2840.3040.13700
05 Jun 202440.1740.3040.1640.3040.131,900
04 Jun 202440.1640.1640.1140.1539.971,100
03 Jun 202439.9840.0639.9840.0239.851,100
31 May 202439.7739.8639.7739.7939.62800
30 May 202439.5839.7439.5839.6239.455,200
29 May 202439.5539.6239.5439.5939.424,300
28 May 202439.6539.6539.6539.6539.48400
24 May 202439.8039.8339.7739.8339.66400
24 May 20240.19 Dividend
23 May 202440.0240.0240.0140.0139.65400
22 May 202440.0340.1340.0340.0939.732,500
21 May 202440.0540.1040.0540.0939.73800
20 May 202440.0140.0340.0140.0339.661,200
17 May 202440.0640.0640.0640.0639.69100
16 May 202440.2340.2340.2340.2339.863,400
15 May 202440.1440.2340.1440.2339.86800
14 May 202439.9239.9439.9039.9439.573,600
13 May 202439.8339.9639.8339.8539.482,300
10 May 202439.7539.8539.6539.7939.425,700
09 May 202439.7939.8739.7939.8739.501,500
08 May 202439.8739.8739.8739.8739.512,700
07 May 202439.9339.9639.8839.8939.533,100
06 May 202439.7439.7839.7439.7839.42400
03 May 202439.7039.7039.5739.7039.341,500
02 May 202439.5039.5039.5039.5039.14100
01 May 202439.2639.4039.2639.3338.973,900
30 Apr 202439.2039.2439.1439.2138.851,900
29 Apr 202439.3439.4039.3339.3739.011,200
26 Apr 202439.2239.2239.2239.2238.87200
25 Apr 202439.1139.2039.1139.1838.821,000
24 Apr 202439.2539.2539.2039.2338.873,100
24 Apr 20240.175 Dividend
23 Apr 202439.5939.6239.5939.6039.071,100
22 Apr 202439.5339.5339.5339.5339.00200
19 Apr 202439.5039.6139.4839.5339.003,600
18 Apr 202439.3939.4239.3639.4038.871,500
17 Apr 202439.4739.5439.4739.5338.99700
16 Apr 202439.3539.3939.3539.3538.82600
15 Apr 202439.4839.4839.4739.4838.95800
12 Apr 202439.7339.7339.7139.7239.18400
11 Apr 202439.7139.7439.5639.6639.1310,000
10 Apr 202439.8539.8539.6239.6439.1010,800
09 Apr 202440.1340.1540.1340.1439.60300
08 Apr 202439.9740.0139.9339.9839.4420,800
05 Apr 202440.0640.0940.0040.0039.462,600
04 Apr 202440.1740.2240.1440.2239.687,100
03 Apr 202440.0140.1640.0140.1639.612,800
02 Apr 202440.1040.1540.0940.1039.5611,600
01 Apr 202440.1440.1440.1240.1339.594,100
28 Mar 202440.4140.4340.3640.3739.835,300
27 Mar 202440.3440.5040.3440.4939.9450,600
26 Mar 202440.3040.6340.2840.3939.8451,800
25 Mar 202440.3440.3440.3140.3139.77200
22 Mar 202440.3340.4340.3340.3639.812,800
22 Mar 20240.174 Dividend
21 Mar 202440.4240.4440.3840.4139.691,000
20 Mar 202440.3640.4440.3440.4139.703,000
19 Mar 202440.3040.3440.3040.3439.62400
18 Mar 202440.2840.2940.2540.2739.5610,700
15 Mar 202440.3140.3740.2640.2639.5549,100
14 Mar 202440.3140.3540.3140.3339.622,400
13 Mar 202440.5540.5540.5440.5439.83300
12 Mar 202440.6140.6240.6040.6039.8811,200
11 Mar 202440.6740.7040.6740.6739.952,500
08 Mar 202440.6940.6940.6940.6939.97200
07 Mar 202440.6740.6740.6740.6739.951,400
06 Mar 202440.5840.5840.5840.5839.86900
05 Mar 202440.5040.5140.5040.5139.801,000
04 Mar 202440.2940.2940.2940.2939.581,000
01 Mar 202440.2240.2740.0140.1339.42146,000
29 Feb 202440.2440.2440.2140.2139.50900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...