T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
41.19
+0.11 (0.28%)
Sep 15, 2025, 9:30 AM EDT - Market open
TOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | - | 0.28% | 1,032 |
| Sep 12, 2025 | 41.05 | 41.08 | 41.05 | 41.08 | 41.08 | -0.32% | 837 |
| Sep 11, 2025 | 41.16 | 41.31 | 41.16 | 41.21 | 41.21 | 0.22% | 5,905 |
| Sep 10, 2025 | 41.09 | 41.12 | 41.09 | 41.12 | 41.12 | 0.27% | 1,812 |
| Sep 9, 2025 | 41.02 | 41.02 | 40.95 | 41.01 | 41.01 | -0.19% | 3,125 |
| Sep 8, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.22% | 876 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.99 | 41.00 | 41.00 | 0.53% | 2,082 |
| Sep 4, 2025 | 40.70 | 40.78 | 40.70 | 40.78 | 40.78 | 0.15% | 3,596 |
| Sep 3, 2025 | 40.53 | 40.72 | 40.53 | 40.72 | 40.72 | 0.64% | 4,351 |
| Sep 2, 2025 | 40.46 | 40.50 | 40.46 | 40.46 | 40.46 | -0.31% | 1,146 |
| Aug 29, 2025 | 40.56 | 40.59 | 40.56 | 40.59 | 40.59 | -0.14% | 2,218 |
| Aug 28, 2025 | 40.57 | 40.72 | 40.56 | 40.65 | 40.65 | 0.22% | 6,129 |
| Aug 27, 2025 | 40.49 | 40.56 | 40.49 | 40.56 | 40.56 | 0.11% | 1,687 |
| Aug 26, 2025 | 40.49 | 40.58 | 40.46 | 40.51 | 40.51 | -0.61% | 12,106 |
| Aug 25, 2025 | 40.68 | 40.76 | 40.62 | 40.76 | 40.58 | 0.04% | 5,901 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.57 | 0.67% | 1,411 |
| Aug 21, 2025 | 40.54 | 40.61 | 40.46 | 40.47 | 40.30 | -0.40% | 2,064 |
| Aug 20, 2025 | 40.63 | 40.70 | 40.61 | 40.64 | 40.46 | 0.06% | 5,485 |
| Aug 19, 2025 | 40.64 | 40.67 | 40.58 | 40.61 | 40.43 | 0.07% | 3,297 |
| Aug 18, 2025 | 40.53 | 40.60 | 40.49 | 40.58 | 40.41 | 0.10% | 9,897 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.52 | 40.54 | 40.36 | -0.14% | 1,087 |
| Aug 14, 2025 | 40.66 | 40.66 | 40.56 | 40.60 | 40.42 | -0.88% | 1,289 |
| Aug 13, 2025 | 40.70 | 40.96 | 40.70 | 40.96 | 40.78 | 0.95% | 3,829 |
| Aug 12, 2025 | 40.55 | 40.58 | 40.52 | 40.58 | 40.40 | -0.04% | 1,532 |
| Aug 11, 2025 | 40.58 | 40.62 | 40.58 | 40.59 | 40.41 | 0.14% | 1,167 |
| Aug 8, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.36 | -0.22% | 179 |
| Aug 7, 2025 | 40.62 | 40.64 | 40.59 | 40.62 | 40.44 | -0.07% | 3,001 |
| Aug 6, 2025 | 40.66 | 40.86 | 40.62 | 40.65 | 40.47 | -0.05% | 8,164 |
| Aug 5, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.49 | 0.04% | 381 |
| Aug 4, 2025 | 40.62 | 40.66 | 40.58 | 40.66 | 40.48 | -0.15% | 4,851 |
| Aug 1, 2025 | 40.62 | 40.72 | 40.61 | 40.72 | 40.54 | 0.92% | 1,669 |
| Jul 31, 2025 | 40.38 | 40.40 | 40.34 | 40.35 | 40.17 | 0.02% | 5,161 |
| Jul 30, 2025 | 40.30 | 40.34 | 40.28 | 40.34 | 40.16 | -0.25% | 1,808 |
| Jul 29, 2025 | 40.28 | 40.44 | 40.28 | 40.44 | 40.26 | 0.59% | 645 |
| Jul 28, 2025 | 40.23 | 40.26 | 40.20 | 40.20 | 40.02 | -0.67% | 6,553 |
| Jul 25, 2025 | 40.38 | 40.47 | 40.38 | 40.47 | 40.11 | 0.24% | 1,665 |
| Jul 24, 2025 | 40.34 | 40.40 | 40.34 | 40.38 | 40.01 | -0.06% | 2,391 |
| Jul 23, 2025 | 40.40 | 40.45 | 40.37 | 40.40 | 40.04 | -0.29% | 12,229 |
| Jul 22, 2025 | 40.52 | 40.54 | 40.52 | 40.52 | 40.16 | 0.20% | 1,368 |
| Jul 21, 2025 | 40.45 | 40.52 | 40.44 | 40.44 | 40.08 | 0.24% | 3,320 |
| Jul 18, 2025 | 40.36 | 40.44 | 40.34 | 40.34 | 39.98 | 0.30% | 12,868 |
| Jul 17, 2025 | 40.23 | 40.28 | 40.21 | 40.22 | 39.86 | -0.02% | 5,253 |
| Jul 16, 2025 | 40.22 | 40.27 | 40.17 | 40.23 | 39.87 | 0.21% | 4,723 |
| Jul 15, 2025 | 40.31 | 40.31 | 40.12 | 40.15 | 39.79 | -0.48% | 7,041 |
| Jul 14, 2025 | 40.29 | 40.34 | 40.23 | 40.34 | 39.98 | 0.20% | 5,340 |
| Jul 11, 2025 | 40.37 | 40.38 | 40.16 | 40.26 | 39.90 | -0.46% | 4,901 |
| Jul 10, 2025 | 40.45 | 40.46 | 40.44 | 40.45 | 40.08 | -0.05% | 972 |
| Jul 9, 2025 | 40.31 | 40.47 | 40.31 | 40.47 | 40.10 | 0.53% | 1,836 |
| Jul 8, 2025 | 40.24 | 40.25 | 40.24 | 40.25 | 39.89 | -0.07% | 933 |
| Jul 7, 2025 | 40.35 | 40.35 | 40.23 | 40.28 | 39.92 | -0.33% | 7,687 |