Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
24.67
+0.14 (0.59%)
May 15, 2025, 4:00 PM - Market closed

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202524.6024.6724.6024.6724.670.58%3,207
May 14, 202524.5924.6224.5224.5224.52-0.30%870
May 13, 202524.6024.6024.6024.6024.60-0.03%3,155
May 12, 202524.6524.6624.6124.6124.61-0.40%960
May 9, 202524.7224.7524.7124.7124.710.02%3,292
May 8, 202524.7924.7924.7024.7024.70-0.51%2,259
May 7, 202524.8324.8724.8324.8324.830.14%787
May 6, 202524.6524.8324.6524.7924.790.28%3,348
May 5, 202524.7224.9624.6824.7224.72-0.16%5,527
May 2, 202524.7724.7724.7624.7624.76-0.66%7,226
May 1, 202524.9324.9324.9124.9324.85-0.35%2,081
Apr 30, 202525.0225.0224.9825.0124.940.06%4,651
Apr 29, 202524.8925.0224.8925.0024.920.27%2,347
Apr 28, 202524.8624.9324.8324.9324.860.16%856
Apr 25, 202524.8224.8924.8224.8924.810.34%3,290
Apr 24, 202524.7924.8124.7924.8124.730.59%306
Apr 23, 202524.7824.7824.6624.6624.590.21%11,803
Apr 22, 202524.5724.6524.5724.6124.540.14%14,399
Apr 21, 202524.6024.6024.5824.5824.50-0.43%3,061
Apr 17, 202524.6924.6924.6224.6824.61-0.21%6,096
Apr 16, 202524.6724.7324.6724.7324.660.21%1,044
Apr 15, 202524.6824.7224.6024.6824.610.30%6,915
Apr 14, 202524.5524.6324.5224.6124.530.65%6,987
Apr 11, 202524.3324.4524.3324.4524.37-0.34%647
Apr 10, 202524.7324.7324.5324.5324.45-0.49%32,779
Apr 9, 202524.6524.6524.6524.6524.57-0.02%311
Apr 8, 202524.6624.7824.6524.6524.58-0.64%3,075
Apr 7, 202525.0125.0324.8124.8124.74-1.27%9,941
Apr 4, 202525.2625.2625.1225.1325.06-0.10%14,752
Apr 3, 202525.2425.2425.1225.1625.080.58%34,817
Apr 2, 202525.0625.0625.0025.0124.94-0.47%4,553
Apr 1, 202525.0925.1425.0725.1324.980.36%4,530
Mar 31, 202525.0425.0725.0425.0424.890.18%4,308
Mar 28, 202524.9825.0024.9625.0024.850.56%3,478
Mar 27, 202524.8724.8724.8124.8624.71-0.16%1,046
Mar 26, 202524.9024.9124.8924.9024.75-0.18%3,164
Mar 25, 202524.9224.9724.9224.9424.790.08%947
Mar 24, 202524.9724.9724.9224.9224.77-0.43%2,167
Mar 21, 202525.0325.0325.0325.0324.88-0.15%190
Mar 20, 202525.1125.1125.0625.0724.920.20%2,924
Mar 19, 202524.9325.0224.9125.0224.870.20%1,433
Mar 18, 202524.8924.9924.8924.9624.820.19%7,508
Mar 17, 202524.9924.9924.9224.9224.77-0.02%668
Mar 14, 202524.8924.9224.8824.9224.77-0.06%11,550
Mar 13, 202524.8524.9424.8524.9424.79-0.78%4,852
Mar 12, 202524.9025.1324.9025.1324.980.72%3,734
Mar 11, 202525.0425.0424.9524.9524.80-0.40%96,218
Mar 10, 202524.8525.0724.8525.0524.900.44%3,193
Mar 7, 202525.0725.0724.9024.9424.79-0.10%1,506
Mar 6, 202524.9624.9724.9424.9724.82-0.09%561