Skip to main content
logo
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.23
+0.08 (0.32%)
At close: Mar 17, 2026, 4:00 PM EDT
25.23
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202625.2025.2325.2025.2325.230.32%22,708
Mar 16, 202625.1125.1625.1025.1525.150.44%44,943
Mar 13, 202625.0525.0525.0425.0425.04-0.18%9,370
Mar 12, 202625.1225.1425.0825.0925.09-0.40%5,128
Mar 11, 202625.2825.2825.1825.1925.19-0.67%1,782
Mar 10, 202625.3525.3825.3525.3625.36-4,573
Mar 9, 202625.2925.3625.2625.3625.360.10%18,605
Mar 6, 202625.3325.3925.3225.3325.33-0.12%1,616
Mar 5, 202625.3625.3925.3525.3625.36-0.41%2,746
Mar 4, 202625.5025.5025.4725.4725.47-0.11%20,627
Mar 3, 202625.3925.4925.3925.4925.49-1.00%4,422
Mar 2, 202625.6625.7925.6225.7525.67-2,452
Feb 27, 202625.7325.7525.7325.7525.670.21%2,946
Feb 26, 202625.6725.7125.6725.7025.620.17%4,203
Feb 25, 202625.6625.6725.6525.6525.57-0.05%6,631
Feb 24, 202625.6525.6825.6525.6725.590.06%64,432
Feb 23, 202625.6525.7925.5925.6525.570.15%19,691
Feb 20, 202625.5925.6125.5925.6125.530.04%3,738
Feb 19, 202625.5825.6125.5725.6025.52-0.02%9,999
Feb 18, 202625.6325.6325.6025.6125.53-0.02%11,458
Feb 17, 202625.5825.6225.5825.6125.53-0.04%7,242
Feb 13, 202625.6125.6225.6125.6225.540.23%7,540
Feb 12, 202625.4625.5625.4625.5625.480.55%1,455
Feb 11, 202625.4425.4625.4225.4225.34-0.15%2,569
Feb 10, 202625.4525.4625.4525.4625.380.33%5,877
Feb 9, 202625.3325.3825.3325.3825.30-0.02%1,609
Feb 6, 202625.3625.3925.3325.3825.30-24,194
Feb 5, 202625.3125.3825.3025.3825.300.44%21,882
Feb 4, 202625.2525.3025.2225.2725.190.06%16,122
Feb 3, 202625.2525.2725.2525.2625.18-0.41%2,657
Feb 2, 202625.3825.3825.3225.3625.21-0.09%5,275
Jan 30, 202625.3825.4125.3725.3825.23-0.18%22,292
Jan 29, 202625.3725.4425.3625.4325.280.16%6,284
Jan 28, 202625.3925.3925.3625.3925.240.04%11,748
Jan 27, 202625.4125.4325.3825.3825.23-0.02%4,535
Jan 26, 202625.3625.3925.3625.3925.230.16%1,445
Jan 23, 202625.3425.3525.3125.3525.190.10%5,282
Jan 22, 202625.3125.3225.2925.3225.170.05%2,758
Jan 21, 202625.2425.3125.2425.3125.150.29%5,467
Jan 20, 202625.2225.2625.2225.2325.08-0.36%82,995
Jan 16, 202625.3325.3325.3325.3325.17-0.19%506
Jan 15, 202625.4225.4225.3725.3725.22-0.09%2,298
Jan 14, 202625.3925.4025.3925.4025.240.20%2,165
Jan 13, 202625.3625.3625.3425.3525.190.08%26,126
Jan 12, 202625.3125.3525.3125.3325.17-0.06%2,544
Jan 9, 202625.3125.3525.3125.3425.190.36%7,549
Jan 8, 202625.2625.2825.2525.2525.10-0.18%3,323
Jan 7, 202625.3025.3325.2825.3025.140.11%12,899
Jan 6, 202625.2725.2725.2225.2725.110.15%4,306
Jan 5, 202625.2525.2525.2225.2325.080.04%8,016