Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
23.66
0.00 (0.01%)
Nov 13, 2026, 4:00 PM EST - Market closed

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.6623.7023.6523.6623.660.01%3,102
Nov 12, 202623.7223.7223.6623.6623.66-0.71%1,549
Nov 11, 202623.8423.8423.8323.8323.83-0.23%542
Nov 10, 202623.8923.9023.8823.8823.88-0.79%64,842
Nov 9, 202624.0524.1524.0524.0724.070.08%7,954
Nov 6, 202624.0324.0724.0224.0624.050.19%604
Nov 5, 202624.0724.0724.0124.0124.01-0.04%5,127
Nov 4, 202623.9624.0223.9324.0224.020.46%11,684
Nov 3, 202623.8823.9123.8823.9123.91-0.20%1,612
Nov 2, 202624.0424.0524.0424.0423.960.14%22,005
Oct 30, 202623.9924.0123.9724.0123.930.17%207,485
Oct 29, 202623.9423.9723.9423.9723.890.36%61,069
Oct 28, 202623.9423.9423.8723.8823.80-0.17%1,644
Oct 27, 202623.8923.9323.8823.9223.840.21%2,324
Oct 26, 202623.8823.8823.8723.8723.790.04%3,138
Oct 23, 202623.9023.9023.8623.8623.78-0.13%930
Oct 22, 202623.8223.9323.8223.8923.810.65%3,700
Oct 21, 202623.7923.7923.7023.7423.660.02%8,962
Oct 20, 202623.7323.7923.7123.7323.650.13%8,246
Oct 19, 202623.6823.7023.6823.7023.62-0.26%3,092
Oct 16, 202623.7723.8023.7323.7623.680.02%160,487
Oct 15, 202623.8123.8123.7523.7523.670.46%8,481
Oct 14, 202623.5223.6523.5223.6523.56-0.11%8,470
Oct 13, 202623.6423.6723.6323.6723.590.38%158,905
Oct 12, 202623.5923.6023.5823.5823.50-0.17%15,739
Oct 9, 202623.5723.6223.5723.6223.540.21%52,660
Oct 8, 202623.4823.5923.4823.5723.490.30%47,376
Oct 7, 202623.4523.5223.4523.5023.42-0.30%8,949
Oct 6, 202623.5123.5723.5123.5723.490.51%2,957
Oct 5, 202623.5123.5123.4423.4523.37-0.26%4,768
Oct 2, 202623.6823.6823.5123.5123.43-0.21%4,325
Oct 1, 202623.5923.6723.5823.6523.480.21%1,177
Sep 30, 202623.6223.6223.6023.6023.43-0.13%1,281
Sep 29, 202623.6923.6923.6323.6323.46-0.06%956
Sep 28, 202623.7023.7023.6323.6523.47-0.71%1,336
Sep 25, 202623.7023.8223.6923.8223.640.35%1,017
Sep 24, 202623.9023.9023.7323.7323.56-0.58%408
Sep 23, 202623.9623.9623.8623.8723.70-0.98%415
Sep 22, 202624.1124.1224.1124.1123.930.01%547
Sep 21, 202624.1124.1224.1024.1023.930.24%4,384
Sep 18, 202624.0424.0524.0424.0523.87-0.37%4,977
Sep 17, 202624.1324.1524.1324.1423.960.46%2,530
Sep 16, 202624.1024.1124.0324.0323.85-0.02%5,219
Sep 15, 202624.0424.0424.0224.0323.86-0.14%1,917
Sep 14, 202624.1224.1224.0624.0623.89-0.20%381
Sep 11, 202624.1624.1624.1024.1123.93-0.10%3,900
Sep 10, 202624.2024.2024.1324.1323.96-0.70%2,836
Sep 9, 202624.3624.3624.3124.3124.13-0.23%4,660
Sep 8, 202624.3924.3924.3324.3624.18-0.04%3,633
Sep 4, 202624.4024.4124.3724.3724.19-0.08%3,122