Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.10
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.10
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.08 | 25.08 | 25.06 | 25.08 | 25.08 | -0.20% | 110 |
| Apr 27, 2026 | 25.12 | 25.15 | 25.12 | 25.13 | 25.13 | -0.18% | 10,524 |
| Apr 24, 2026 | 25.18 | 25.19 | 25.15 | 25.18 | 25.18 | 0.16% | 7,818 |
| Apr 23, 2026 | 25.19 | 25.19 | 25.11 | 25.14 | 25.14 | -0.26% | 841 |
| Apr 22, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | 0.24% | 2,844 |
| Apr 21, 2026 | 25.22 | 25.23 | 25.14 | 25.14 | 25.14 | -0.46% | 4,995 |
| Apr 20, 2026 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | -0.04% | 46,160 |
| Apr 17, 2026 | 25.31 | 25.31 | 25.25 | 25.27 | 25.27 | 0.43% | 20,538 |
| Apr 16, 2026 | 25.19 | 25.20 | 25.15 | 25.16 | 25.16 | -0.21% | 5,010 |
| Apr 15, 2026 | 25.20 | 25.21 | 25.16 | 25.21 | 25.21 | 0.22% | 13,322 |
| Apr 14, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.16 | 0.18% | 6,815 |
| Apr 13, 2026 | 25.07 | 25.12 | 25.04 | 25.11 | 25.11 | 0.09% | 7,099 |
| Apr 10, 2026 | 25.13 | 25.13 | 25.07 | 25.09 | 25.09 | -0.09% | 13,955 |
| Apr 9, 2026 | 25.01 | 25.12 | 25.01 | 25.11 | 25.11 | 0.01% | 20,434 |
| Apr 8, 2026 | 25.14 | 25.17 | 25.08 | 25.11 | 25.11 | 0.46% | 2,530 |
| Apr 7, 2026 | 24.93 | 24.99 | 24.85 | 24.99 | 24.99 | 0.21% | 14,235 |
| Apr 6, 2026 | 24.95 | 24.96 | 24.93 | 24.94 | 24.94 | -0.18% | 57,835 |
| Apr 2, 2026 | 24.92 | 25.02 | 24.92 | 24.99 | 24.99 | -0.15% | 31,356 |
| Apr 1, 2026 | 25.03 | 25.07 | 25.03 | 25.03 | 24.94 | -0.04% | 2,470 |
| Mar 31, 2026 | 24.98 | 25.04 | 24.95 | 25.04 | 24.95 | 0.60% | 3,813 |
| Mar 30, 2026 | 24.89 | 24.92 | 24.89 | 24.89 | 24.80 | 0.50% | 1,463 |
| Mar 27, 2026 | 24.73 | 24.79 | 24.73 | 24.76 | 24.68 | -0.20% | 1,349 |
| Mar 26, 2026 | 24.92 | 24.93 | 24.81 | 24.81 | 24.73 | -0.78% | 18,387 |
| Mar 25, 2026 | 24.97 | 25.01 | 24.97 | 25.00 | 24.92 | 0.62% | 6,430 |
| Mar 24, 2026 | 24.87 | 24.91 | 24.85 | 24.85 | 24.77 | -0.40% | 13,340 |
| Mar 23, 2026 | 24.93 | 24.98 | 24.92 | 24.95 | 24.87 | 0.30% | 30,355 |
| Mar 20, 2026 | 24.89 | 24.89 | 24.88 | 24.88 | 24.79 | -0.96% | 410 |
| Mar 19, 2026 | 25.03 | 25.12 | 25.03 | 25.12 | 25.03 | -0.16% | 7,336 |
| Mar 18, 2026 | 25.17 | 25.20 | 25.16 | 25.16 | 25.07 | -0.30% | 24,148 |
| Mar 17, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 25.15 | 0.32% | 22,708 |
| Mar 16, 2026 | 25.11 | 25.16 | 25.10 | 25.15 | 25.07 | 0.44% | 44,943 |
| Mar 13, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.96 | -0.18% | 9,370 |
| Mar 12, 2026 | 25.12 | 25.14 | 25.08 | 25.09 | 25.00 | -0.40% | 5,128 |
| Mar 11, 2026 | 25.28 | 25.28 | 25.18 | 25.19 | 25.10 | -0.67% | 1,782 |
| Mar 10, 2026 | 25.35 | 25.38 | 25.35 | 25.36 | 25.27 | - | 4,573 |
| Mar 9, 2026 | 25.29 | 25.36 | 25.26 | 25.36 | 25.27 | 0.10% | 18,605 |
| Mar 6, 2026 | 25.33 | 25.39 | 25.32 | 25.33 | 25.25 | -0.12% | 1,616 |
| Mar 5, 2026 | 25.36 | 25.39 | 25.35 | 25.36 | 25.28 | -0.41% | 2,746 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.47 | 25.47 | 25.38 | -0.11% | 20,627 |
| Mar 3, 2026 | 25.39 | 25.49 | 25.39 | 25.49 | 25.41 | -1.00% | 4,422 |
| Mar 2, 2026 | 25.66 | 25.79 | 25.62 | 25.75 | 25.59 | - | 2,452 |
| Feb 27, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.59 | 0.21% | 2,946 |
| Feb 26, 2026 | 25.67 | 25.71 | 25.67 | 25.70 | 25.54 | 0.17% | 4,203 |
| Feb 25, 2026 | 25.66 | 25.67 | 25.65 | 25.65 | 25.49 | -0.05% | 6,631 |
| Feb 24, 2026 | 25.65 | 25.68 | 25.65 | 25.67 | 25.50 | 0.06% | 64,432 |
| Feb 23, 2026 | 25.65 | 25.79 | 25.59 | 25.65 | 25.49 | 0.15% | 19,691 |
| Feb 20, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.45 | 0.04% | 3,738 |
| Feb 19, 2026 | 25.58 | 25.61 | 25.57 | 25.60 | 25.44 | -0.02% | 9,999 |
| Feb 18, 2026 | 25.63 | 25.63 | 25.60 | 25.61 | 25.44 | -0.02% | 11,458 |
| Feb 17, 2026 | 25.58 | 25.62 | 25.58 | 25.61 | 25.45 | -0.04% | 7,242 |