Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.78
-0.17 (-0.64%)
Oct 4, 2024, 1:19 PM EDT - Market closed

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202425.8025.8025.7725.7825.78-0.64%6,271
Oct 3, 202425.9725.9825.9425.9425.94-0.40%3,097
Oct 2, 202426.0426.0526.0426.0526.05-0.50%229
Oct 1, 202426.2026.2026.1826.1826.090.24%385
Sep 30, 202426.1426.4826.1126.1126.02-0.18%4,864
Sep 27, 202426.1626.1626.1626.1626.070.23%97
Sep 26, 202426.1426.1526.1026.1026.01-1,276
Sep 25, 202426.1026.1026.1026.1026.01-0.34%76
Sep 24, 202426.1826.1926.1826.1926.100.21%775
Sep 23, 202426.1426.1426.1426.1426.05-0.10%37
Sep 20, 202426.1626.1626.1626.1626.07-0.04%200
Sep 19, 202426.1726.1726.1726.1726.080.03%38
Sep 18, 202426.1826.2426.1426.1726.08-0.21%954
Sep 17, 202426.2226.2226.2226.2226.13-0.08%181
Sep 16, 202426.1926.2426.1926.2426.150.27%660
Sep 13, 202426.1726.1726.1726.1726.080.25%104
Sep 12, 202426.1126.1126.1126.1126.02-0.11%190
Sep 11, 202426.1226.1426.1226.1426.050.02%1,253
Sep 10, 202426.0726.1426.0726.1326.040.36%884
Sep 9, 202426.0026.0426.0026.0425.950.10%1,699
Sep 6, 202425.9926.0125.9926.0125.920.07%1,398
Sep 5, 202425.9826.0125.9625.9925.900.32%1,833
Sep 4, 202425.8425.9125.8425.9125.82-0.10%2,386
Sep 3, 202425.9425.9425.9425.9425.760.43%1,078
Aug 30, 202425.8225.8225.8225.8225.64-0.18%11
Aug 29, 202425.8725.8725.8725.8725.69-0.14%19
Aug 28, 202425.9125.9125.9125.9125.73-0.12%66
Aug 27, 202425.9425.9425.9425.9425.76-0.13%28
Aug 26, 202425.9625.9825.9525.9725.790.04%2,223
Aug 23, 202425.9125.9625.9125.9625.780.48%1,212
Aug 22, 202425.8525.8525.8425.8425.66-0.35%417
Aug 21, 202425.9225.9325.9225.9325.750.14%713
Aug 20, 202425.8825.9025.8725.8925.710.35%4,781
Aug 19, 202425.8125.8125.8025.8025.620.12%351
Aug 16, 202425.7425.7825.7325.7725.590.27%6,727
Aug 15, 202425.6925.7025.6925.7025.52-0.41%609
Aug 14, 202425.8025.8225.8025.8125.630.27%12,640
Aug 13, 202425.7425.7425.7425.7425.560.40%31
Aug 12, 202425.6325.6325.6325.6325.450.24%92
Aug 9, 202425.5825.5825.5725.5725.390.18%154
Aug 8, 202425.5225.5425.5125.5325.35-0.08%1,574
Aug 7, 202425.5925.5925.5425.5525.37-0.21%9,967
Aug 6, 202425.6025.6125.6025.6025.42-0.39%4,375
Aug 5, 202425.8225.8225.7025.7025.52-0.39%884
Aug 2, 202425.7125.8225.7025.8025.620.73%16,297
Aug 1, 202425.6225.6425.6125.6125.360.40%5,327
Jul 31, 202425.4525.5125.4425.5125.260.54%7,190
Jul 30, 202425.3425.3825.3425.3825.120.12%26,986
Jul 29, 202425.3325.3525.3325.3525.090.10%1,302
Jul 26, 202425.3025.3225.3025.3225.070.40%583
Jul 25, 202425.2225.2225.2125.2224.970.14%623
Jul 24, 202425.2525.2525.1925.1924.93-0.24%450
Jul 23, 202425.2625.2625.2525.2524.990.04%1,774
Jul 22, 202425.2125.2425.2125.2424.98-0.12%20,231
Jul 19, 202425.2725.2925.2425.2725.01-0.26%17,347
Jul 18, 202425.3325.3325.3325.3325.08-0.14%435
Jul 17, 202425.3325.3725.3025.3725.110.02%15,058
Jul 16, 202425.2725.3625.2725.3625.110.32%3,529
Jul 15, 202425.2625.2925.2625.2825.03-0.24%5,601
Jul 12, 202425.3225.3425.3225.3425.090.29%552
Jul 11, 202425.2725.2725.2725.2725.010.47%26,828
Jul 10, 202425.1525.1525.1525.1524.900.12%26,828
Jul 9, 202425.0925.1225.0825.1224.87-0.08%20,056
Jul 8, 202425.0925.1525.0925.1424.890.04%2,205
Jul 5, 202425.0925.1525.0625.1324.880.48%10,145
Jul 3, 202425.0325.0325.0125.0124.760.44%3,616
Jul 2, 202424.9024.9024.9024.9024.650.20%6,527
Jul 1, 202424.8524.8524.8524.8524.56-0.54%202
Jun 28, 202424.9924.9924.9924.9924.70-0.30%96
Jun 27, 202425.0525.0825.0425.0624.770.16%74,290
Jun 26, 202425.0025.0225.0025.0224.73-0.44%774
Jun 25, 202425.1125.1425.1025.1324.84-0.04%5,627
Jun 24, 202425.1425.1425.1425.1424.850.12%595
Jun 21, 202425.1025.1125.0925.1124.82-878
Jun 20, 202425.1025.1325.1025.1124.82-0.15%375
Jun 18, 202425.0925.1625.0925.1524.860.39%376
Jun 17, 202425.0725.0725.0525.0524.76-0.44%2,027
Jun 14, 202425.1625.1625.1625.1624.87-0.08%5
Jun 13, 202425.1825.1925.1825.1824.890.28%421
Jun 12, 202425.2125.2125.1125.1124.820.24%489
Jun 11, 202424.9825.0724.9725.0524.760.36%16,994
Jun 10, 202424.9424.9624.9124.9624.67-0.04%6,063
Jun 7, 202424.9524.9724.9524.9724.68-0.52%102,401
Jun 6, 202425.0925.1125.0925.1024.81-0.07%304,445
Jun 5, 202425.1225.1225.1225.1224.830.31%600
Jun 4, 202425.0325.0425.0325.0424.750.06%1,500