Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
24.66
-0.08 (-0.30%)
May 18, 2026, 4:00 PM EDT - Market closed
RTRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 24.72 | 24.72 | 24.60 | 24.67 | 24.66 | -0.28% | 141,047 |
| May 15, 2026 | 24.73 | 24.78 | 24.73 | 24.74 | 24.74 | -0.69% | 4,070 |
| May 14, 2026 | 24.97 | 24.98 | 24.91 | 24.91 | 24.91 | -0.04% | 11,240 |
| May 13, 2026 | 24.81 | 24.94 | 24.81 | 24.92 | 24.91 | 0.10% | 29,594 |
| May 12, 2026 | 24.84 | 24.99 | 24.84 | 24.89 | 24.89 | -0.69% | 7,908 |
| May 11, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 25.06 | -0.02% | 22,344 |
| May 8, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 25.07 | 0.36% | 8,629 |
| May 7, 2026 | 25.04 | 25.12 | 24.98 | 24.98 | 24.98 | -0.26% | 17,717 |
| May 6, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 25.04 | 0.42% | 8,927 |
| May 5, 2026 | 24.89 | 24.96 | 24.89 | 24.94 | 24.94 | 0.26% | 81,795 |
| May 4, 2026 | 24.92 | 24.93 | 24.85 | 24.88 | 24.88 | -0.82% | 2,034 |
| May 1, 2026 | 25.10 | 25.12 | 25.06 | 25.08 | 24.99 | 0.12% | 23,420 |
| Apr 30, 2026 | 25.06 | 25.08 | 25.03 | 25.05 | 24.96 | 0.14% | 236,448 |
| Apr 29, 2026 | 25.05 | 25.24 | 24.98 | 25.01 | 24.92 | -0.34% | 24,149 |
| Apr 28, 2026 | 25.10 | 25.10 | 25.06 | 25.10 | 25.01 | -0.12% | 3,753 |
| Apr 27, 2026 | 25.12 | 25.15 | 25.12 | 25.13 | 25.04 | -0.18% | 10,524 |
| Apr 24, 2026 | 25.18 | 25.19 | 25.15 | 25.18 | 25.08 | 0.16% | 7,818 |
| Apr 23, 2026 | 25.19 | 25.19 | 25.11 | 25.14 | 25.04 | -0.26% | 841 |
| Apr 22, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.11 | 0.24% | 2,844 |
| Apr 21, 2026 | 25.22 | 25.23 | 25.14 | 25.14 | 25.05 | -0.46% | 4,995 |
| Apr 20, 2026 | 25.27 | 25.27 | 25.23 | 25.26 | 25.16 | -0.04% | 46,160 |
| Apr 17, 2026 | 25.31 | 25.31 | 25.25 | 25.27 | 25.17 | 0.43% | 20,538 |
| Apr 16, 2026 | 25.19 | 25.20 | 25.15 | 25.16 | 25.07 | -0.21% | 5,010 |
| Apr 15, 2026 | 25.20 | 25.21 | 25.16 | 25.21 | 25.12 | 0.22% | 13,322 |
| Apr 14, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.06 | 0.18% | 6,815 |
| Apr 13, 2026 | 25.07 | 25.12 | 25.04 | 25.11 | 25.02 | 0.09% | 7,099 |
| Apr 10, 2026 | 25.13 | 25.13 | 25.07 | 25.09 | 24.99 | -0.09% | 13,955 |
| Apr 9, 2026 | 25.01 | 25.12 | 25.01 | 25.11 | 25.02 | 0.01% | 20,434 |
| Apr 8, 2026 | 25.14 | 25.17 | 25.08 | 25.11 | 25.01 | 0.46% | 2,530 |
| Apr 7, 2026 | 24.93 | 24.99 | 24.85 | 24.99 | 24.90 | 0.21% | 14,235 |
| Apr 6, 2026 | 24.95 | 24.96 | 24.93 | 24.94 | 24.85 | -0.18% | 57,835 |
| Apr 2, 2026 | 24.92 | 25.02 | 24.92 | 24.99 | 24.89 | -0.15% | 31,356 |
| Apr 1, 2026 | 25.03 | 25.07 | 25.03 | 25.03 | 24.85 | -0.04% | 2,470 |
| Mar 31, 2026 | 24.98 | 25.04 | 24.95 | 25.04 | 24.86 | 0.60% | 3,813 |
| Mar 30, 2026 | 24.89 | 24.92 | 24.89 | 24.89 | 24.71 | 0.50% | 1,463 |
| Mar 27, 2026 | 24.73 | 24.79 | 24.73 | 24.76 | 24.59 | -0.20% | 1,349 |
| Mar 26, 2026 | 24.92 | 24.93 | 24.81 | 24.81 | 24.64 | -0.78% | 18,387 |
| Mar 25, 2026 | 24.97 | 25.01 | 24.97 | 25.00 | 24.83 | 0.62% | 6,430 |
| Mar 24, 2026 | 24.87 | 24.91 | 24.85 | 24.85 | 24.68 | -0.40% | 13,340 |
| Mar 23, 2026 | 24.93 | 24.98 | 24.92 | 24.95 | 24.78 | 0.30% | 30,355 |
| Mar 20, 2026 | 24.89 | 24.89 | 24.88 | 24.88 | 24.70 | -0.96% | 410 |
| Mar 19, 2026 | 25.03 | 25.12 | 25.03 | 25.12 | 24.94 | -0.16% | 7,336 |
| Mar 18, 2026 | 25.17 | 25.20 | 25.16 | 25.16 | 24.98 | -0.30% | 24,148 |
| Mar 17, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 25.06 | 0.32% | 22,708 |
| Mar 16, 2026 | 25.11 | 25.16 | 25.10 | 25.15 | 24.98 | 0.44% | 44,943 |
| Mar 13, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.87 | -0.18% | 9,370 |
| Mar 12, 2026 | 25.12 | 25.14 | 25.08 | 25.09 | 24.91 | -0.40% | 5,128 |
| Mar 11, 2026 | 25.28 | 25.28 | 25.18 | 25.19 | 25.01 | -0.67% | 1,782 |
| Mar 10, 2026 | 25.35 | 25.38 | 25.35 | 25.36 | 25.18 | - | 4,573 |
| Mar 9, 2026 | 25.29 | 25.36 | 25.26 | 25.36 | 25.18 | 0.10% | 18,605 |