Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
24.83
-0.09 (-0.38%)
Jul 11, 2025, 4:00 PM - Market closed
RTRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 24.86 | 24.86 | 24.83 | 24.83 | 24.83 | -0.35% | 465 |
Jul 10, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.92 | -0.04% | 2,544 |
Jul 9, 2025 | 24.87 | 24.93 | 24.87 | 24.93 | 24.93 | 0.40% | 608 |
Jul 8, 2025 | 24.82 | 24.84 | 24.82 | 24.83 | 24.83 | -0.18% | 3,508 |
Jul 7, 2025 | 24.88 | 24.88 | 24.84 | 24.87 | 24.87 | -0.36% | 2,691 |
Jul 3, 2025 | 24.94 | 24.96 | 24.54 | 24.96 | 24.96 | -0.06% | 10,189 |
Jul 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.47% | 132 |
Jul 1, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 25.01 | 0.01% | 381 |
Jun 30, 2025 | 25.07 | 25.09 | 25.07 | 25.09 | 25.01 | 0.26% | 1,011 |
Jun 27, 2025 | 24.99 | 25.03 | 24.99 | 25.03 | 24.94 | -0.17% | 785 |
Jun 26, 2025 | 24.97 | 25.07 | 24.97 | 25.07 | 24.99 | 0.30% | 481 |
Jun 25, 2025 | 24.96 | 25.00 | 24.95 | 25.00 | 24.91 | 0.06% | 1,592 |
Jun 24, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.90 | 0.40% | 1,779 |
Jun 23, 2025 | 24.87 | 24.92 | 24.87 | 24.88 | 24.80 | 0.22% | 2,601 |
Jun 20, 2025 | 24.78 | 24.87 | 24.78 | 24.83 | 24.74 | 0.06% | 2,911 |
Jun 18, 2025 | 24.87 | 24.87 | 24.81 | 24.81 | 24.73 | 0.07% | 2,169 |
Jun 17, 2025 | 24.73 | 24.80 | 24.73 | 24.80 | 24.71 | 0.32% | 388 |
Jun 16, 2025 | 24.76 | 24.77 | 24.69 | 24.72 | 24.63 | -0.18% | 2,224 |
Jun 13, 2025 | 24.83 | 24.83 | 24.72 | 24.76 | 24.68 | -0.33% | 3,246 |
Jun 12, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.76 | 0.32% | 287 |
Jun 11, 2025 | 24.73 | 24.77 | 24.71 | 24.76 | 24.68 | 0.44% | 5,192 |
Jun 10, 2025 | 24.68 | 24.68 | 24.63 | 24.66 | 24.57 | 0.20% | 4,214 |
Jun 9, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.52 | 0.15% | 1,769 |
Jun 6, 2025 | 24.62 | 24.64 | 24.57 | 24.57 | 24.49 | -0.57% | 940 |
Jun 5, 2025 | 24.76 | 24.77 | 24.71 | 24.71 | 24.63 | -0.24% | 4,571 |
Jun 4, 2025 | 24.72 | 24.78 | 24.72 | 24.77 | 24.69 | 0.54% | 9,284 |
Jun 3, 2025 | 24.66 | 24.66 | 24.64 | 24.64 | 24.56 | -0.34% | 1,047 |
Jun 2, 2025 | 24.73 | 24.73 | 24.68 | 24.72 | 24.56 | -0.35% | 16,506 |
May 30, 2025 | 24.79 | 24.81 | 24.75 | 24.81 | 24.65 | 0.40% | 1,264 |
May 29, 2025 | 24.73 | 24.73 | 24.70 | 24.71 | 24.55 | 0.29% | 936 |
May 28, 2025 | 24.64 | 24.64 | 24.62 | 24.64 | 24.48 | -0.18% | 1,005 |
May 27, 2025 | 24.67 | 24.69 | 24.64 | 24.69 | 24.52 | 0.39% | 7,397 |
May 23, 2025 | 24.57 | 24.59 | 24.57 | 24.59 | 24.43 | 0.16% | 1,746 |
May 22, 2025 | 24.48 | 24.57 | 24.48 | 24.55 | 24.39 | 0.24% | 12,934 |
May 21, 2025 | 24.58 | 24.58 | 24.49 | 24.49 | 24.33 | -0.67% | 1,940 |
May 20, 2025 | 24.64 | 24.66 | 24.64 | 24.66 | 24.49 | -0.07% | 1,286 |
May 19, 2025 | 24.59 | 24.67 | 24.59 | 24.67 | 24.51 | -0.07% | 918 |
May 16, 2025 | 24.76 | 24.76 | 24.67 | 24.69 | 24.53 | 0.10% | 3,718 |
May 15, 2025 | 24.60 | 24.67 | 24.60 | 24.67 | 24.50 | 0.58% | 3,207 |
May 14, 2025 | 24.59 | 24.62 | 24.52 | 24.52 | 24.36 | -0.30% | 870 |
May 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | -0.03% | 3,155 |
May 12, 2025 | 24.65 | 24.66 | 24.61 | 24.61 | 24.45 | -0.40% | 960 |
May 9, 2025 | 24.72 | 24.75 | 24.71 | 24.71 | 24.54 | 0.02% | 3,292 |
May 8, 2025 | 24.79 | 24.79 | 24.70 | 24.70 | 24.54 | -0.51% | 2,259 |
May 7, 2025 | 24.83 | 24.87 | 24.83 | 24.83 | 24.66 | 0.14% | 787 |
May 6, 2025 | 24.65 | 24.83 | 24.65 | 24.79 | 24.63 | 0.28% | 3,348 |
May 5, 2025 | 24.72 | 24.96 | 24.68 | 24.72 | 24.56 | -0.16% | 5,527 |
May 2, 2025 | 24.77 | 24.77 | 24.76 | 24.76 | 24.60 | -0.66% | 7,226 |
May 1, 2025 | 24.93 | 24.93 | 24.91 | 24.93 | 24.69 | -0.35% | 2,081 |
Apr 30, 2025 | 25.02 | 25.02 | 24.98 | 25.01 | 24.77 | 0.06% | 4,651 |