Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.59
-0.05 (-0.20%)
At close: Oct 23, 2025, 4:00 PM EDT
25.59
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
RTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.65 | 25.65 | 25.59 | 25.60 | - | -0.16% | 3,112 |
| Oct 22, 2025 | 25.64 | 25.65 | 25.59 | 25.64 | 25.64 | 0.02% | 4,742 |
| Oct 21, 2025 | 25.64 | 25.65 | 25.64 | 25.64 | 25.64 | 0.16% | 18,797 |
| Oct 20, 2025 | 25.66 | 25.66 | 25.59 | 25.60 | 25.60 | 0.22% | 443 |
| Oct 17, 2025 | 25.50 | 25.59 | 25.25 | 25.54 | 25.54 | -0.16% | 14,900 |
| Oct 16, 2025 | 25.44 | 25.58 | 25.44 | 25.58 | 25.58 | 0.27% | 280 |
| Oct 15, 2025 | 25.54 | 25.54 | 25.49 | 25.51 | 25.51 | - | 964 |
| Oct 14, 2025 | 25.45 | 25.51 | 25.45 | 25.51 | 25.51 | 0.24% | 1,426 |
| Oct 13, 2025 | 25.42 | 25.45 | 25.39 | 25.45 | 25.45 | 0.02% | 1,503 |
| Oct 10, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.33% | 470 |
| Oct 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.26% | 96 |
| Oct 8, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.14% | 718 |
| Oct 7, 2025 | 25.40 | 25.40 | 25.38 | 25.39 | 25.39 | 0.06% | 5,541 |
| Oct 6, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | -0.20% | 1,017 |
| Oct 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.01% | 1,601 |
| Oct 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.22% | 167 |
| Oct 1, 2025 | 25.50 | 25.50 | 25.45 | 25.49 | 25.40 | 0.31% | 2,308 |
| Sep 30, 2025 | 25.46 | 25.46 | 25.40 | 25.41 | 25.32 | -0.06% | 1,330 |
| Sep 29, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.33 | 0.16% | 2,082 |
| Sep 26, 2025 | 25.42 | 25.43 | 25.38 | 25.38 | 25.29 | 0.02% | 5,444 |
| Sep 25, 2025 | 25.37 | 25.39 | 25.35 | 25.37 | 25.29 | -0.18% | 7,007 |
| Sep 24, 2025 | 25.44 | 25.44 | 25.40 | 25.42 | 25.33 | -0.20% | 2,766 |
| Sep 23, 2025 | 25.43 | 25.47 | 25.42 | 25.47 | 25.38 | 0.20% | 2,123 |
| Sep 22, 2025 | 25.40 | 25.43 | 25.40 | 25.42 | 25.33 | -0.17% | 1,253 |
| Sep 19, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.37 | 0.02% | 413 |
| Sep 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.37 | -0.26% | 280 |
| Sep 17, 2025 | 25.59 | 25.59 | 25.52 | 25.52 | 25.43 | -0.16% | 3,423 |
| Sep 16, 2025 | 25.55 | 25.56 | 25.54 | 25.56 | 25.47 | 0.09% | 1,790 |
| Sep 15, 2025 | 25.54 | 25.54 | 25.51 | 25.54 | 25.45 | 0.27% | 594 |
| Sep 12, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.38 | -0.10% | 234 |
| Sep 11, 2025 | 25.48 | 25.51 | 25.48 | 25.50 | 25.41 | 0.14% | 1,191 |
| Sep 10, 2025 | 25.54 | 25.54 | 25.44 | 25.46 | 25.37 | 0.28% | 2,014 |
| Sep 9, 2025 | 25.41 | 25.41 | 25.36 | 25.39 | 25.30 | -0.12% | 1,860 |
| Sep 8, 2025 | 25.40 | 25.42 | 25.39 | 25.42 | 25.33 | 0.30% | 1,240 |
| Sep 5, 2025 | 25.35 | 25.36 | 25.34 | 25.35 | 25.26 | 0.48% | 3,138 |
| Sep 4, 2025 | 25.16 | 25.24 | 25.16 | 25.22 | 25.13 | 0.39% | 15,540 |
| Sep 3, 2025 | 25.06 | 25.13 | 25.03 | 25.13 | 25.04 | 0.02% | 860 |
| Sep 2, 2025 | 25.10 | 25.12 | 25.08 | 25.12 | 24.95 | -0.30% | 9,917 |
| Aug 29, 2025 | 25.20 | 25.22 | 25.19 | 25.20 | 25.03 | -0.01% | 3,761 |
| Aug 28, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.03 | 0.23% | 259 |
| Aug 27, 2025 | 25.12 | 25.17 | 25.12 | 25.14 | 24.97 | -0.05% | 1,325 |
| Aug 26, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.98 | 0.19% | 153 |
| Aug 25, 2025 | 25.11 | 25.14 | 25.10 | 25.10 | 24.94 | -0.10% | 2,055 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.54% | 220 |
| Aug 21, 2025 | 25.02 | 25.02 | 24.95 | 25.00 | 24.83 | -0.20% | 7,880 |
| Aug 20, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 24.88 | 0.04% | 594 |
| Aug 19, 2025 | 25.05 | 25.06 | 25.00 | 25.04 | 24.87 | 0.20% | 2,665 |
| Aug 18, 2025 | 25.01 | 25.01 | 24.97 | 24.99 | 24.82 | -0.10% | 3,782 |
| Aug 15, 2025 | 25.06 | 25.06 | 25.01 | 25.01 | 24.84 | -0.10% | 1,901 |
| Aug 14, 2025 | 25.06 | 25.06 | 25.01 | 25.04 | 24.87 | -0.28% | 1,303 |