T. Rowe Price Total Return ETF (TOTR)

TOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.64	40.71	40.64	40.71	40.70	-0.46%	2,151
Dec 22, 2025	40.91	40.91	40.88	40.90	40.90	-0.04%	3,614
Dec 19, 2025	40.92	40.96	40.91	40.91	40.91	-0.07%	4,776
Dec 18, 2025	40.95	40.95	40.94	40.94	40.94	0.22%	1,101
Dec 17, 2025	40.86	40.88	40.85	40.85	40.85	-0.10%	3,820
Dec 16, 2025	40.81	41.15	40.81	40.89	40.89	0.29%	20,239
Dec 15, 2025	40.81	40.83	40.75	40.77	40.77	0.06%	2,297
Dec 12, 2025	40.77	40.77	40.74	40.75	40.75	-0.27%	1,841
Dec 11, 2025	40.91	40.98	40.86	40.86	40.86	0.01%	5,824
Dec 10, 2025	40.72	40.86	40.72	40.85	40.85	0.33%	1,438
Dec 9, 2025	40.80	40.80	40.70	40.72	40.72	-0.06%	2,006
Dec 8, 2025	40.95	40.95	40.65	40.74	40.74	-0.12%	10,666
Dec 5, 2025	40.87	40.87	40.76	40.79	40.79	-0.19%	1,721
Dec 4, 2025	40.99	40.99	40.86	40.87	40.87	-0.21%	2,881
Dec 3, 2025	40.94	41.00	40.90	40.95	40.95	0.22%	6,899
Dec 2, 2025	40.83	40.87	40.83	40.87	40.87	0.12%	4,272
Dec 1, 2025	41.13	41.13	40.82	40.82	40.82	-0.42%	1,993
Nov 28, 2025	40.99	40.99	40.99	40.99	40.99	-0.17%	209
Nov 26, 2025	41.17	41.17	40.94	41.06	41.06	0.16%	4,301
Nov 25, 2025	40.90	41.02	40.90	40.99	40.99	0.20%	3,836
Nov 24, 2025	41.02	41.02	40.87	40.91	40.91	-0.22%	8,427
Nov 21, 2025	41.11	41.11	40.98	41.00	40.82	0.29%	1,004
Nov 20, 2025	40.90	40.92	40.88	40.88	40.70	0.13%	2,465
Nov 19, 2025	40.89	40.91	40.82	40.83	40.65	-0.10%	2,696
Nov 18, 2025	40.98	40.98	40.86	40.87	40.69	0.10%	5,910
Nov 17, 2025	41.05	41.05	40.83	40.83	40.65	0.04%	4,099
Nov 14, 2025	40.93	40.96	40.82	40.82	40.64	-0.17%	895
Nov 13, 2025	41.14	41.14	40.88	40.89	40.71	-0.33%	8,057
Nov 12, 2025	41.23	41.23	41.02	41.02	40.84	-	2,602
Nov 11, 2025	41.02	41.09	41.00	41.02	40.84	0.19%	5,601
Nov 10, 2025	40.92	41.00	40.92	40.94	40.76	0.06%	5,753
Nov 7, 2025	40.92	40.97	40.87	40.92	40.74	-0.15%	7,680
Nov 6, 2025	40.90	41.00	40.89	40.98	40.80	0.65%	10,969
Nov 5, 2025	40.83	40.83	40.71	40.71	40.53	-0.33%	1,954
Nov 4, 2025	40.85	40.90	40.85	40.85	40.67	0.16%	2,571
Nov 3, 2025	40.79	40.85	40.77	40.78	40.60	-0.16%	1,431
Oct 31, 2025	40.87	40.91	40.85	40.85	40.67	-0.02%	1,770
Oct 30, 2025	40.78	40.86	40.78	40.86	40.68	-0.02%	2,423
Oct 29, 2025	41.09	41.11	40.87	40.87	40.69	-0.63%	2,238
Oct 28, 2025	41.09	41.13	41.08	41.13	40.95	-0.35%	4,811
Oct 27, 2025	41.18	41.28	41.18	41.27	40.91	0.04%	809
Oct 24, 2025	41.29	41.29	41.21	41.26	40.89	0.12%	10,385
Oct 23, 2025	41.21	41.21	41.20	41.21	40.84	-0.13%	1,965
Oct 22, 2025	41.23	41.27	41.23	41.26	40.90	0.01%	1,951
Oct 21, 2025	41.28	41.28	41.23	41.26	40.89	0.14%	2,950
Oct 20, 2025	41.18	41.21	41.18	41.20	40.83	0.11%	5,174
Oct 17, 2025	41.13	41.15	41.13	41.15	40.79	-0.23%	2,763
Oct 16, 2025	41.09	41.25	41.09	41.25	40.88	0.27%	1,183
Oct 15, 2025	41.14	41.14	41.14	41.14	40.77	0.06%	77
Oct 14, 2025	41.05	41.11	41.04	41.11	40.75	0.22%	1,483

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.