Skip to main content
logo
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
23.86
-0.03 (-0.13%)
Oct 23, 2026, 4:00 PM EDT - Market closed

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.9023.9023.8623.8623.86-0.13%930
Oct 22, 202623.8223.9323.8223.8923.890.65%3,700
Oct 21, 202623.7923.7923.7023.7423.740.02%8,962
Oct 20, 202623.7323.7923.7123.7323.730.13%8,246
Oct 19, 202623.6823.7023.6823.7023.70-0.26%3,092
Oct 16, 202623.7723.8023.7323.7623.760.02%160,487
Oct 15, 202623.8123.8123.7523.7523.750.46%8,481
Oct 14, 202623.5223.6523.5223.6523.64-0.11%8,470
Oct 13, 202623.6423.6723.6323.6723.670.38%158,905
Oct 12, 202623.5923.6023.5823.5823.58-0.17%15,739
Oct 9, 202623.5723.6223.5723.6223.620.21%52,660
Oct 8, 202623.4823.5923.4823.5723.570.30%47,376
Oct 7, 202623.4523.5223.4523.5023.50-0.30%8,949
Oct 6, 202623.5123.5723.5123.5723.570.51%2,957
Oct 5, 202623.5123.5123.4423.4523.45-0.26%4,768
Oct 2, 202623.6823.6823.5123.5123.51-0.21%4,325
Oct 1, 202623.5923.6723.5823.6523.560.21%1,177
Sep 30, 202623.6223.6223.6023.6023.51-0.13%1,281
Sep 29, 202623.6923.6923.6323.6323.54-0.06%956
Sep 28, 202623.7023.7023.6323.6523.55-0.71%1,336
Sep 25, 202623.7023.8223.6923.8223.720.35%1,017
Sep 24, 202623.9023.9023.7323.7323.64-0.58%408
Sep 23, 202623.9623.9623.8623.8723.78-0.98%415
Sep 22, 202624.1124.1224.1124.1124.010.01%547
Sep 21, 202624.1124.1224.1024.1024.010.24%4,384
Sep 18, 202624.0424.0524.0424.0523.95-0.37%4,977
Sep 17, 202624.1324.1524.1324.1424.040.46%2,530
Sep 16, 202624.1024.1124.0324.0323.93-0.02%5,219
Sep 15, 202624.0424.0424.0224.0323.94-0.14%1,917
Sep 14, 202624.1224.1224.0624.0623.97-0.20%381
Sep 11, 202624.1624.1624.1024.1124.02-0.10%3,900
Sep 10, 202624.2024.2024.1324.1324.04-0.70%2,836
Sep 9, 202624.3624.3624.3124.3124.21-0.23%4,660
Sep 8, 202624.3924.3924.3324.3624.27-0.04%3,633
Sep 4, 202624.4024.4124.3724.3724.28-0.08%3,122
Sep 3, 202624.4024.4324.3924.3924.300.21%159,907
Sep 2, 202624.3424.3524.3324.3424.250.04%1,216
Sep 1, 202624.4824.5024.4224.4224.24-0.33%3,869
Aug 31, 202624.5024.5124.5024.5024.32-0.14%2,805
Aug 28, 202624.6024.6024.5424.5424.35-0.26%536
Aug 27, 202624.6324.6324.6024.6024.41-3,135
Aug 26, 202624.6324.6324.5924.6024.41-0.26%1,815
Aug 25, 202624.6024.6724.6024.6724.480.49%2,167
Aug 24, 202624.5124.5524.5124.5524.360.27%2,900
Aug 21, 202624.5324.5324.4824.4824.30-0.12%8,304
Aug 20, 202624.5524.5524.5124.5124.33-0.45%2,072
Aug 19, 202624.6224.6324.6124.6224.430.37%4,544
Aug 18, 202624.5324.5324.5324.5324.350.08%3,930
Aug 17, 202624.5524.5524.5024.5124.33-0.12%1,945
Aug 14, 202624.5824.5824.5424.5424.36-0.34%2,585