Skip to main content
logo
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
24.88
+0.13 (0.54%)
Jun 11, 2026, 4:00 PM EDT - Market closed

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202624.7924.8824.7724.8824.880.55%11,921
Jun 10, 202624.7724.7924.7524.7524.75-0.03%1,460
Jun 9, 202624.7924.7924.7224.7524.750.20%852
Jun 8, 202624.7224.7424.6924.7024.70-0.05%17,240
Jun 5, 202624.7424.7624.7224.7224.72-0.53%1,285
Jun 4, 202624.8824.8824.8524.8524.850.10%1,872
Jun 3, 202624.8224.8624.7824.8324.83-0.24%22,802
Jun 2, 202624.9024.9324.8724.8924.890.08%4,863
Jun 1, 202624.9124.9824.9124.9624.87-0.15%19,826
May 29, 202625.0025.0225.0025.0024.900.08%2,086
May 28, 202624.9024.9924.9024.9824.880.26%51,708
May 27, 202624.9424.9424.9124.9124.820.08%608
May 26, 202624.8824.9024.8724.9024.800.40%3,091
May 22, 202624.8124.8124.7524.8024.700.11%11,452
May 21, 202624.6824.7924.6824.7724.670.14%9,542
May 20, 202624.6124.7424.6124.7424.640.75%3,535
May 19, 202624.5124.5924.5124.5524.46-0.47%4,232
May 18, 202624.7224.7224.6024.6724.57-0.28%141,047
May 15, 202624.7324.7824.7324.7424.64-0.69%4,070
May 14, 202624.9724.9824.9124.9124.81-0.04%11,240
May 13, 202624.8124.9424.8124.9224.820.10%29,594
May 12, 202624.8424.9924.8424.8924.79-0.69%7,908
May 11, 202625.0625.0725.0625.0624.97-0.02%22,344
May 8, 202625.0625.0725.0425.0724.970.36%8,629
May 7, 202625.0425.1224.9824.9824.88-0.26%17,717
May 6, 202625.0325.0525.0325.0524.950.42%8,927
May 5, 202624.8924.9624.8924.9424.840.26%81,795
May 4, 202624.9224.9324.8524.8824.78-0.45%2,034
May 1, 202625.1025.1225.0625.0824.890.12%23,420
Apr 30, 202625.0625.0825.0325.0524.860.14%236,448
Apr 29, 202625.0525.2424.9825.0124.83-0.34%24,149
Apr 28, 202625.1025.1025.0625.1024.91-0.12%3,753
Apr 27, 202625.1225.1525.1225.1324.94-0.18%10,524
Apr 24, 202625.1825.1925.1525.1824.990.16%7,818
Apr 23, 202625.1925.1925.1125.1424.95-0.26%841
Apr 22, 202625.2225.2225.1925.2025.010.24%2,844
Apr 21, 202625.2225.2325.1425.1424.95-0.46%4,995
Apr 20, 202625.2725.2725.2325.2625.07-0.04%46,160
Apr 17, 202625.3125.3125.2525.2725.080.43%20,538
Apr 16, 202625.1925.2025.1525.1624.97-0.21%5,010
Apr 15, 202625.2025.2125.1625.2125.020.22%13,322
Apr 14, 202625.1525.1625.1325.1624.970.18%6,815
Apr 13, 202625.0725.1225.0425.1124.920.09%7,099
Apr 10, 202625.1325.1325.0725.0924.90-0.09%13,955
Apr 9, 202625.0125.1225.0125.1124.920.01%20,434
Apr 8, 202625.1425.1725.0825.1124.920.45%2,530
Apr 7, 202624.9324.9924.8524.9924.810.21%14,235
Apr 6, 202624.9524.9624.9324.9424.75-0.18%57,835
Apr 2, 202624.9225.0224.9224.9924.800.17%31,356
Apr 1, 202625.0325.0725.0325.0324.76-0.04%2,470