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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 3, 2024Jul 11, 2025Max ▾Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25Jun '25Jul '25Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '25010.0020.0024.83

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202524.8624.8624.8324.8324.83-0.35%465
Jul 10, 202524.8924.9224.8924.9224.92-0.04%2,544
Jul 9, 202524.8724.9324.8724.9324.930.40%608
Jul 8, 202524.8224.8424.8224.8324.83-0.18%3,508
Jul 7, 202524.8824.8824.8424.8724.87-0.36%2,691
Jul 3, 202524.9424.9624.5424.9624.96-0.06%10,189
Jul 2, 202524.9824.9824.9824.9824.98-0.47%132
Jul 1, 202525.1425.1425.0925.0925.010.01%381
Jun 30, 202525.0725.0925.0725.0925.010.26%1,011
Jun 27, 202524.9925.0324.9925.0324.94-0.17%785
Jun 26, 202524.9725.0724.9725.0724.990.30%481
Jun 25, 202524.9625.0024.9525.0024.910.06%1,592
Jun 24, 202524.8924.9824.8924.9824.900.40%1,779
Jun 23, 202524.8724.9224.8724.8824.800.22%2,601
Jun 20, 202524.7824.8724.7824.8324.740.06%2,911
Jun 18, 202524.8724.8724.8124.8124.730.07%2,169
Jun 17, 202524.7324.8024.7324.8024.710.32%388
Jun 16, 202524.7624.7724.6924.7224.63-0.18%2,224
Jun 13, 202524.8324.8324.7224.7624.68-0.33%3,246
Jun 12, 202524.8324.8424.8324.8424.760.32%287
Jun 11, 202524.7324.7724.7124.7624.680.44%5,192
Jun 10, 202524.6824.6824.6324.6624.570.20%4,214
Jun 9, 202524.6224.6224.6124.6124.520.15%1,769
Jun 6, 202524.6224.6424.5724.5724.49-0.57%940
Jun 5, 202524.7624.7724.7124.7124.63-0.24%4,571
Jun 4, 202524.7224.7824.7224.7724.690.54%9,284
Jun 3, 202524.6624.6624.6424.6424.56-0.34%1,047
Jun 2, 202524.7324.7324.6824.7224.56-0.35%16,506
May 30, 202524.7924.8124.7524.8124.650.40%1,264
May 29, 202524.7324.7324.7024.7124.550.29%936
May 28, 202524.6424.6424.6224.6424.48-0.18%1,005
May 27, 202524.6724.6924.6424.6924.520.39%7,397
May 23, 202524.5724.5924.5724.5924.430.16%1,746
May 22, 202524.4824.5724.4824.5524.390.24%12,934
May 21, 202524.5824.5824.4924.4924.33-0.67%1,940
May 20, 202524.6424.6624.6424.6624.49-0.07%1,286
May 19, 202524.5924.6724.5924.6724.51-0.07%918
May 16, 202524.7624.7624.6724.6924.530.10%3,718
May 15, 202524.6024.6724.6024.6724.500.58%3,207
May 14, 202524.5924.6224.5224.5224.36-0.30%870
May 13, 202524.6024.6024.6024.6024.44-0.03%3,155
May 12, 202524.6524.6624.6124.6124.45-0.40%960
May 9, 202524.7224.7524.7124.7124.540.02%3,292
May 8, 202524.7924.7924.7024.7024.54-0.51%2,259
May 7, 202524.8324.8724.8324.8324.660.14%787
May 6, 202524.6524.8324.6524.7924.630.28%3,348
May 5, 202524.7224.9624.6824.7224.56-0.16%5,527
May 2, 202524.7724.7724.7624.7624.60-0.66%7,226
May 1, 202524.9324.9324.9124.9324.69-0.35%2,081
Apr 30, 202525.0225.0224.9825.0124.770.06%4,651