Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.36
-0.02 (-0.08%)
Feb 2, 2026, 4:00 PM EST - Market closed
RTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.38 | 25.38 | 25.32 | 25.36 | 25.36 | -0.09% | 5,275 |
| Jan 30, 2026 | 25.38 | 25.41 | 25.37 | 25.38 | 25.38 | -0.18% | 22,292 |
| Jan 29, 2026 | 25.37 | 25.44 | 25.36 | 25.43 | 25.43 | 0.16% | 6,284 |
| Jan 28, 2026 | 25.39 | 25.39 | 25.36 | 25.39 | 25.39 | 0.04% | 11,748 |
| Jan 27, 2026 | 25.41 | 25.43 | 25.38 | 25.38 | 25.38 | -0.02% | 4,535 |
| Jan 26, 2026 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.16% | 1,445 |
| Jan 23, 2026 | 25.34 | 25.35 | 25.31 | 25.35 | 25.35 | 0.10% | 5,282 |
| Jan 22, 2026 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | 0.05% | 2,758 |
| Jan 21, 2026 | 25.24 | 25.31 | 25.24 | 25.31 | 25.31 | 0.29% | 5,467 |
| Jan 20, 2026 | 25.22 | 25.26 | 25.22 | 25.23 | 25.23 | -0.36% | 82,995 |
| Jan 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.19% | 506 |
| Jan 15, 2026 | 25.42 | 25.42 | 25.37 | 25.37 | 25.37 | -0.09% | 2,298 |
| Jan 14, 2026 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 0.20% | 2,165 |
| Jan 13, 2026 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | 0.08% | 26,126 |
| Jan 12, 2026 | 25.31 | 25.35 | 25.31 | 25.33 | 25.33 | -0.06% | 2,544 |
| Jan 9, 2026 | 25.31 | 25.35 | 25.31 | 25.34 | 25.34 | 0.36% | 7,549 |
| Jan 8, 2026 | 25.26 | 25.28 | 25.25 | 25.25 | 25.25 | -0.18% | 3,323 |
| Jan 7, 2026 | 25.30 | 25.33 | 25.28 | 25.30 | 25.30 | 0.11% | 12,899 |
| Jan 6, 2026 | 25.27 | 25.27 | 25.22 | 25.27 | 25.27 | 0.15% | 4,306 |
| Jan 5, 2026 | 25.25 | 25.25 | 25.22 | 25.23 | 25.23 | 0.04% | 8,016 |
| Jan 2, 2026 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | -0.08% | 4,281 |
| Dec 31, 2025 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | -0.27% | 1,859 |
| Dec 30, 2025 | 25.30 | 25.32 | 25.28 | 25.31 | 25.31 | 0.02% | 142,749 |
| Dec 29, 2025 | 25.27 | 25.31 | 25.27 | 25.31 | 25.30 | 0.09% | 2,915 |
| Dec 26, 2025 | 25.30 | 25.33 | 25.26 | 25.28 | 25.28 | 0.01% | 28,624 |
| Dec 24, 2025 | 25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 0.29% | 1,483 |
| Dec 23, 2025 | 25.15 | 25.23 | 25.15 | 25.21 | 25.21 | 0.07% | 5,427 |
| Dec 22, 2025 | 25.21 | 25.21 | 25.17 | 25.19 | 25.19 | -0.24% | 6,976 |
| Dec 19, 2025 | 25.26 | 25.26 | 25.23 | 25.25 | 25.25 | -0.02% | 4,354 |
| Dec 18, 2025 | 25.25 | 25.27 | 25.25 | 25.26 | 25.25 | 0.24% | 4,861 |
| Dec 17, 2025 | 25.20 | 25.22 | 25.19 | 25.20 | 25.20 | - | 3,300 |
| Dec 16, 2025 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | -0.32% | 3,684 |
| Dec 15, 2025 | 25.30 | 25.32 | 25.28 | 25.28 | 25.13 | 0.07% | 3,134 |
| Dec 12, 2025 | 25.26 | 25.28 | 25.24 | 25.26 | 25.11 | -0.31% | 15,749 |
| Dec 11, 2025 | 25.39 | 25.39 | 25.34 | 25.34 | 25.19 | 0.12% | 1,963 |
| Dec 10, 2025 | 25.27 | 25.31 | 25.27 | 25.31 | 25.16 | 0.18% | 708 |
| Dec 9, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.11 | -0.12% | 935 |
| Dec 8, 2025 | 25.29 | 25.30 | 25.24 | 25.29 | 25.14 | -0.21% | 11,927 |
| Dec 5, 2025 | 25.37 | 25.37 | 25.34 | 25.34 | 25.20 | -0.10% | 115,606 |
| Dec 4, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.22 | -0.27% | 1,225 |
| Dec 3, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 25.29 | 0.25% | 191,304 |
| Dec 2, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.23 | -0.20% | 7,768 |
| Dec 1, 2025 | 25.43 | 25.44 | 25.41 | 25.43 | 25.20 | -0.53% | 3,207 |
| Nov 28, 2025 | 25.57 | 25.57 | 25.49 | 25.56 | 25.33 | 0.03% | 24,262 |
| Nov 26, 2025 | 25.53 | 25.55 | 25.47 | 25.55 | 25.32 | 0.01% | 3,349 |
| Nov 25, 2025 | 25.47 | 25.55 | 25.47 | 25.55 | 25.32 | 0.45% | 45,718 |
| Nov 24, 2025 | 25.45 | 25.46 | 25.40 | 25.44 | 25.21 | 0.10% | 2,159 |
| Nov 21, 2025 | 25.36 | 25.41 | 25.34 | 25.41 | 25.18 | 0.34% | 2,590 |
| Nov 20, 2025 | 25.34 | 25.36 | 25.31 | 25.33 | 25.10 | 0.08% | 3,654 |
| Nov 19, 2025 | 25.36 | 25.36 | 25.29 | 25.31 | 25.08 | -0.08% | 5,244 |