T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
41.24
+0.10 (0.24%)
At close: Oct 16, 2025, 4:00 PM EDT
41.25
+0.01 (0.02%)
After-hours: Oct 16, 2025, 4:10 PM EDT

TOTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202541.1441.1441.1441.1441.140.06%77
Oct 14, 202541.0541.1141.0441.1141.110.22%1,483
Oct 13, 202540.9741.0340.9741.0241.02-0.09%1,222
Oct 10, 202540.9941.0640.9941.0641.060.45%590
Oct 9, 202540.8740.8940.8440.8740.87-0.13%4,365
Oct 8, 202541.0241.0240.8940.9340.93-0.02%6,134
Oct 7, 202540.9240.9940.9140.9440.940.23%7,466
Oct 6, 202540.8840.8840.8340.8440.84-0.16%40,338
Oct 3, 202540.9240.9440.8940.9140.91-0.06%40,110
Oct 2, 202540.9440.9440.9340.9340.930.04%150
Oct 1, 202540.9440.9440.9040.9140.910.31%992
Sep 30, 202540.8340.8340.7840.7840.78-0.15%4,309
Sep 29, 202540.7940.8540.7940.8540.850.46%1,542
Sep 26, 202540.7540.7540.5840.6640.66-0.27%347,469
Sep 25, 202540.7640.7740.7140.7740.77-0.59%3,860
Sep 24, 202541.0641.1241.0041.0140.82-0.02%8,578
Sep 23, 202540.9941.0240.9641.0240.83-0.01%415,454
Sep 22, 202541.0141.0241.0141.0240.83-0.06%3,243
Sep 19, 202541.0341.0641.0241.0540.860.05%2,374
Sep 18, 202541.0441.0641.0341.0340.84-0.34%745
Sep 17, 202541.2541.3341.1741.1740.98-0.12%1,798
Sep 16, 202541.2341.2941.2041.2241.02-0.05%2,793
Sep 15, 202541.1941.2641.1941.2441.040.39%3,496
Sep 12, 202541.0541.0841.0541.0840.89-0.32%837
Sep 11, 202541.1641.3141.1641.2141.020.22%5,905
Sep 10, 202541.0941.1241.0941.1240.930.27%1,812
Sep 9, 202541.0241.0240.9541.0140.82-0.19%3,125
Sep 8, 202541.0941.0941.0941.0940.900.22%876
Sep 5, 202541.0041.0040.9941.0040.810.53%2,082
Sep 4, 202540.7040.7840.7040.7840.590.15%3,596
Sep 3, 202540.5340.7240.5340.7240.530.64%4,351
Sep 2, 202540.4640.5040.4640.4640.27-0.31%1,146
Aug 29, 202540.5640.5940.5640.5940.40-0.14%2,218
Aug 28, 202540.5740.7240.5640.6540.460.22%6,129
Aug 27, 202540.4940.5640.4940.5640.370.11%1,687
Aug 26, 202540.4940.5840.4640.5140.32-0.61%12,106
Aug 25, 202540.6840.7640.6240.7640.390.04%5,901
Aug 22, 202540.7540.7540.7540.7540.380.67%1,411
Aug 21, 202540.5440.6140.4640.4740.11-0.40%2,064
Aug 20, 202540.6340.7040.6140.6440.270.06%5,485
Aug 19, 202540.6440.6740.5840.6140.240.07%3,297
Aug 18, 202540.5340.6040.4940.5840.220.10%9,897
Aug 15, 202540.5840.5840.5240.5440.18-0.14%1,087
Aug 14, 202540.6640.6640.5640.6040.24-0.88%1,289
Aug 13, 202540.7040.9640.7040.9640.590.95%3,829
Aug 12, 202540.5540.5840.5240.5840.21-0.04%1,532
Aug 11, 202540.5840.6240.5840.5940.230.14%1,167
Aug 8, 202540.5440.5440.5440.5440.17-0.22%179
Aug 7, 202540.6240.6440.5940.6240.26-0.07%3,001
Aug 6, 202540.6640.8640.6240.6540.28-0.05%8,164