T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
40.73
+0.13 (0.31%)
Apr 1, 2025, 4:10 PM EDT - Market closed

TOTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202540.7140.7540.7140.7440.740.32%2,010
Mar 31, 202540.5640.6140.5040.6140.610.08%2,103
Mar 28, 202540.5140.5840.4740.5840.580.50%1,216
Mar 27, 202540.3740.3740.3740.3740.37-0.05%1,212
Mar 26, 202540.4540.4540.3940.3940.39-0.62%331
Mar 25, 202540.6440.6440.6440.6440.490.19%149
Mar 24, 202540.6240.6240.4540.5740.41-0.43%15,030
Mar 21, 202540.8040.8040.7440.7440.59-0.07%1,780
Mar 20, 202540.7740.7740.7740.7740.620.01%151
Mar 19, 202540.5640.7740.5640.7740.610.22%1,673
Mar 18, 202540.6040.6840.5840.6840.520.19%76,021
Mar 17, 202540.5840.6540.5840.6040.450.05%2,453,286
Mar 14, 202540.6240.6340.5840.5840.42-0.26%8,094
Mar 13, 202540.6940.6940.6840.6840.530.32%307
Mar 12, 202540.5640.6140.5540.5540.40-0.28%6,969
Mar 11, 202540.7940.8340.6740.6740.51-0.37%116,802
Mar 10, 202540.8640.8640.8240.8240.660.50%1,149
Mar 7, 202540.8440.8440.6140.6140.46-0.27%2,903
Mar 6, 202540.7140.7540.6440.7240.57-0.20%4,746
Mar 5, 202540.7740.8040.7240.8040.65-0.16%4,258
Mar 4, 202541.0241.0340.8340.8740.71-0.13%3,362
Mar 3, 202540.7640.9240.7640.9240.770.19%3,142
Feb 28, 202540.8040.8440.7940.8440.690.41%3,711
Feb 27, 202540.6640.6940.6640.6840.53-0.10%40,316
Feb 26, 202540.6640.7240.6040.7240.570.17%2,916
Feb 25, 202540.5540.6740.5540.6540.500.25%66,100
Feb 24, 202540.4540.5840.4540.5540.270.16%3,256
Feb 21, 202540.4340.5240.4140.4940.200.40%3,453
Feb 20, 202540.2840.3340.2840.3340.040.22%2,007
Feb 19, 202540.2140.2440.1640.2439.95-0.24%3,788
Feb 18, 202540.2740.3340.2040.3340.05-0.05%12,127
Feb 14, 202540.3740.3740.3540.3540.070.41%359
Feb 13, 202540.1440.2140.1440.1939.900.56%2,712
Feb 12, 202539.9639.9739.9639.9639.68-0.49%638
Feb 11, 202540.1340.1940.1340.1639.87-0.24%2,819
Feb 10, 202540.3040.3040.2540.2539.970.07%6,191
Feb 7, 202540.2540.2840.2240.2239.94-0.47%3,290
Feb 6, 202540.3840.4740.3140.4140.130.15%15,694
Feb 5, 202540.2840.4340.2740.3540.070.42%13,128
Feb 4, 202540.0540.3040.0540.1839.90-0.45%6,309
Feb 3, 202540.1840.3640.0740.3640.080.73%16,568
Jan 31, 202540.1740.2140.0340.0739.79-0.30%22,386
Jan 30, 202540.1340.2340.1340.1939.910.26%8,946
Jan 29, 202540.1040.1440.0040.0939.800.02%20,045
Jan 28, 202540.0440.0840.0440.0839.79-0.51%2,039
Jan 27, 202540.2140.3240.2040.2839.810.50%5,878
Jan 24, 202540.0840.1039.9840.0839.610.06%3,638
Jan 23, 202540.0040.0640.0040.0639.59-0.11%7,554
Jan 22, 202540.1640.1640.0540.1039.63-0.35%2,964
Jan 21, 202540.1240.2440.1240.2439.770.48%797