Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.25
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST - Market closed
RTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.20 | 25.25 | 25.19 | 25.19 | 25.19 | -0.26% | 260 |
| 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 |
| Nov 18, 2025 | 25.36 | 25.36 | 25.30 | 25.32 | 25.10 | 0.09% | 723 |
| Nov 17, 2025 | 25.33 | 25.33 | 25.27 | 25.30 | 25.07 | -0.04% | 4,618 |
| Nov 14, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.08 | -0.18% | 210 |
| Nov 13, 2025 | 25.41 | 25.41 | 25.36 | 25.36 | 25.13 | -0.31% | 442 |
| Nov 12, 2025 | 25.44 | 25.47 | 25.44 | 25.44 | 25.21 | -0.06% | 1,502 |
| Nov 11, 2025 | 25.41 | 25.46 | 25.41 | 25.45 | 25.22 | 0.32% | 2,956 |
| Nov 10, 2025 | 25.38 | 25.40 | 25.36 | 25.37 | 25.14 | - | 6,171 |
| Nov 7, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.14 | -0.20% | 14,215 |
| Nov 6, 2025 | 25.38 | 25.42 | 25.38 | 25.42 | 25.19 | 0.53% | 16,961 |
| Nov 5, 2025 | 25.36 | 25.36 | 25.29 | 25.29 | 25.06 | -0.34% | 2,578 |
| Nov 4, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.14 | -0.29% | 14,266 |
| Nov 3, 2025 | 25.45 | 25.46 | 25.40 | 25.45 | 25.12 | -0.22% | 623 |
| Oct 31, 2025 | 25.52 | 25.53 | 25.47 | 25.50 | 25.17 | 0.04% | 6,975 |
| Oct 30, 2025 | 25.50 | 25.54 | 25.47 | 25.49 | 25.16 | -0.22% | 4,393 |
| Oct 29, 2025 | 25.67 | 25.67 | 25.55 | 25.55 | 25.22 | -0.55% | 2,960 |
| Oct 28, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.36 | 0.12% | 15,447 |
| Oct 27, 2025 | 25.62 | 25.66 | 25.60 | 25.66 | 25.33 | 0.18% | 1,912 |
| Oct 24, 2025 | 25.62 | 25.64 | 25.60 | 25.61 | 25.28 | 0.08% | 3,842 |
| Oct 23, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.26 | -0.20% | 3,316 |
| Oct 22, 2025 | 25.64 | 25.65 | 25.59 | 25.64 | 25.31 | 0.02% | 4,742 |
| Oct 21, 2025 | 25.64 | 25.65 | 25.64 | 25.64 | 25.31 | 0.16% | 18,797 |
| Oct 20, 2025 | 25.66 | 25.66 | 25.59 | 25.60 | 25.27 | 0.22% | 443 |
| Oct 17, 2025 | 25.50 | 25.59 | 25.25 | 25.54 | 25.21 | -0.16% | 14,900 |
| Oct 16, 2025 | 25.44 | 25.58 | 25.44 | 25.58 | 25.25 | 0.27% | 280 |
| Oct 15, 2025 | 25.54 | 25.54 | 25.49 | 25.51 | 25.18 | - | 964 |
| Oct 14, 2025 | 25.45 | 25.51 | 25.45 | 25.51 | 25.18 | 0.24% | 1,426 |
| Oct 13, 2025 | 25.42 | 25.45 | 25.39 | 25.45 | 25.12 | 0.02% | 1,503 |
| Oct 10, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.12 | 0.33% | 470 |