T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
40.42
+0.04 (0.10%)
At close: Nov 22, 2024, 1:13 PM
40.40
-0.02 (-0.05%)
After-hours: Nov 22, 2024, 8:00 PM EST
TOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 40.38 | 40.42 | 40.38 | 40.40 | 40.40 | 0.05% | 2,236 |
| Nov 21, 2024 | 40.42 | 40.42 | 40.35 | 40.38 | 40.38 | 0.01% | 5,174 |
| Nov 20, 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 40.38 | -0.16% | 1,394 |
| Nov 19, 2024 | 40.45 | 40.48 | 40.41 | 40.44 | 40.44 | 0.25% | 2,157 |
| Nov 18, 2024 | 40.23 | 40.34 | 40.23 | 40.34 | 40.34 | 0.10% | 539 |
| Nov 15, 2024 | 40.19 | 40.35 | 40.19 | 40.30 | 40.30 | -0.08% | 2,860 |
| Nov 14, 2024 | 40.40 | 40.44 | 40.33 | 40.33 | 40.33 | -0.09% | 806 |
| Nov 13, 2024 | 40.41 | 40.41 | 40.32 | 40.37 | 40.37 | 0.14% | 1,560 |
| Nov 12, 2024 | 40.38 | 40.38 | 40.30 | 40.31 | 40.31 | -0.62% | 958 |
| Nov 11, 2024 | 40.66 | 40.66 | 40.53 | 40.56 | 40.56 | -0.22% | 1,364 |
| Nov 8, 2024 | 40.66 | 40.66 | 40.53 | 40.65 | 40.65 | 0.08% | 15,664 |
| Nov 7, 2024 | 40.43 | 40.66 | 40.43 | 40.62 | 40.62 | 0.91% | 44,722 |
| Nov 6, 2024 | 40.23 | 40.32 | 40.18 | 40.25 | 40.25 | -0.90% | 10,770 |
| Nov 5, 2024 | 40.50 | 40.67 | 40.39 | 40.62 | 40.62 | 0.22% | 11,275 |
| Nov 4, 2024 | 40.62 | 40.62 | 40.43 | 40.53 | 40.53 | 0.51% | 1,439 |
| Nov 1, 2024 | 40.52 | 40.52 | 40.32 | 40.32 | 40.32 | -0.42% | 6,377 |
| Oct 31, 2024 | 40.44 | 40.49 | 40.38 | 40.49 | 40.49 | 0.05% | 1,563 |
| Oct 30, 2024 | 40.70 | 40.70 | 40.47 | 40.47 | 40.47 | -0.22% | 34,979 |
| Oct 29, 2024 | 40.39 | 40.60 | 40.26 | 40.56 | 40.56 | 0.25% | 101,390 |
| Oct 28, 2024 | 40.49 | 40.55 | 40.40 | 40.46 | 40.46 | -0.54% | 3,775 |
| Oct 25, 2024 | 40.83 | 40.83 | 40.66 | 40.68 | 40.51 | -0.37% | 1,528 |
| Oct 24, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 40.66 | 0.29% | 304 |
| Oct 23, 2024 | 40.67 | 40.73 | 40.67 | 40.71 | 40.54 | -0.31% | 5,687 |
| Oct 22, 2024 | 40.93 | 40.93 | 40.84 | 40.84 | 40.67 | 0.10% | 1,953 |
| Oct 21, 2024 | 40.95 | 40.95 | 40.80 | 40.80 | 40.63 | -0.79% | 3,821 |
| Oct 18, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.95 | 0.17% | 195 |
| Oct 17, 2024 | 41.05 | 41.06 | 41.05 | 41.06 | 40.88 | -0.44% | 561 |
| Oct 16, 2024 | 41.25 | 41.25 | 41.24 | 41.24 | 41.06 | 0.15% | 817 |
| Oct 15, 2024 | 41.20 | 41.20 | 41.18 | 41.18 | 41.00 | 0.33% | 335 |
| Oct 14, 2024 | 41.08 | 41.08 | 41.04 | 41.04 | 40.87 | -0.17% | 2,142 |
| Oct 11, 2024 | 41.05 | 41.14 | 41.05 | 41.11 | 40.94 | 0.08% | 1,721 |
| Oct 10, 2024 | 41.05 | 41.08 | 41.05 | 41.08 | 40.91 | 0.05% | 246 |
| Oct 9, 2024 | 41.12 | 41.12 | 41.06 | 41.06 | 40.89 | -0.19% | 1,324 |
| Oct 8, 2024 | 41.10 | 41.19 | 41.02 | 41.14 | 40.96 | 0.08% | 23,919 |
| Oct 7, 2024 | 41.08 | 41.14 | 41.08 | 41.11 | 40.93 | -0.26% | 1,896 |
| Oct 4, 2024 | 41.25 | 41.26 | 41.21 | 41.21 | 41.04 | -0.69% | 1,353 |
| Oct 3, 2024 | 41.55 | 41.62 | 41.50 | 41.50 | 41.32 | -0.34% | 4,409 |
| Oct 2, 2024 | 41.61 | 41.67 | 41.61 | 41.64 | 41.46 | -0.21% | 2,220 |
| Oct 1, 2024 | 41.81 | 41.81 | 41.72 | 41.73 | 41.55 | 0.30% | 1,217 |
| Sep 30, 2024 | 41.63 | 41.68 | 41.57 | 41.60 | 41.43 | -0.28% | 2,491 |
| Sep 27, 2024 | 41.72 | 41.75 | 41.70 | 41.72 | 41.54 | 0.33% | 11,887 |
| Sep 26, 2024 | 41.55 | 41.64 | 41.55 | 41.58 | 41.40 | 0.01% | 6,310 |
| Sep 25, 2024 | 41.68 | 41.68 | 41.58 | 41.58 | 41.40 | -0.78% | 5,990 |
| Sep 24, 2024 | 41.88 | 41.93 | 41.84 | 41.90 | 41.55 | 0.14% | 2,391 |
| Sep 23, 2024 | 41.90 | 41.90 | 41.85 | 41.85 | 41.50 | -0.08% | 2,588 |
| Sep 20, 2024 | 41.91 | 41.91 | 41.88 | 41.88 | 41.53 | -0.11% | 237 |
| Sep 19, 2024 | 41.89 | 41.97 | 41.88 | 41.93 | 41.58 | 0.07% | 7,954 |
| Sep 18, 2024 | 41.94 | 42.03 | 41.90 | 41.90 | 41.55 | -0.10% | 3,955 |
| Sep 17, 2024 | 42.01 | 42.01 | 41.94 | 41.94 | 41.59 | -0.21% | 19,708 |
| Sep 16, 2024 | 41.96 | 42.05 | 41.95 | 42.03 | 41.68 | 0.21% | 40,695 |
| Sep 13, 2024 | 41.93 | 42.00 | 41.88 | 41.94 | 41.59 | 0.14% | 54,236 |
| Sep 12, 2024 | 41.84 | 41.93 | 41.82 | 41.88 | 41.53 | - | 13,959 |
| Sep 11, 2024 | 41.99 | 41.99 | 41.82 | 41.88 | 41.53 | -0.02% | 37,099 |
| Sep 10, 2024 | 41.85 | 41.90 | 41.83 | 41.89 | 41.54 | 0.22% | 10,959 |
| Sep 9, 2024 | 41.70 | 41.80 | 41.70 | 41.80 | 41.45 | 0.14% | 4,301 |
| Sep 6, 2024 | 41.72 | 41.82 | 41.64 | 41.74 | 41.39 | -0.24% | 4,531 |
| Sep 5, 2024 | 41.69 | 41.84 | 41.57 | 41.84 | 41.49 | 0.56% | 11,338 |
| Sep 4, 2024 | 41.57 | 41.62 | 41.52 | 41.61 | 41.26 | 0.49% | 1,241 |
| Sep 3, 2024 | 41.42 | 41.42 | 41.41 | 41.41 | 41.06 | 0.26% | 1,750 |
| Aug 30, 2024 | 41.37 | 41.40 | 41.30 | 41.30 | 40.96 | -0.15% | 5,632 |
| Aug 29, 2024 | 41.42 | 41.42 | 41.33 | 41.36 | 41.02 | -0.09% | 1,607 |
| Aug 28, 2024 | 41.53 | 41.53 | 41.40 | 41.40 | 41.05 | -0.09% | 1,444 |
| Aug 27, 2024 | 41.41 | 41.44 | 41.41 | 41.44 | 41.09 | -0.36% | 4,326 |
| Aug 26, 2024 | 41.69 | 41.69 | 41.58 | 41.59 | 41.07 | -0.15% | 4,557 |
| Aug 23, 2024 | 41.49 | 41.65 | 41.49 | 41.65 | 41.13 | 0.48% | 1,497 |
| Aug 22, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 40.93 | -0.38% | 114 |
| Aug 21, 2024 | 41.59 | 41.72 | 41.59 | 41.61 | 41.09 | 0.23% | 12,016 |
| Aug 20, 2024 | 41.48 | 41.52 | 41.48 | 41.52 | 41.00 | 0.27% | 1,739 |
| Aug 19, 2024 | 41.39 | 41.46 | 41.39 | 41.41 | 40.89 | 0.16% | 2,539 |
| Aug 16, 2024 | 41.36 | 41.36 | 41.25 | 41.34 | 40.82 | 0.12% | 1,584 |
| Aug 15, 2024 | 41.23 | 41.34 | 41.21 | 41.29 | 40.77 | -0.27% | 4,272 |
| Aug 14, 2024 | 41.42 | 41.51 | 41.39 | 41.40 | 40.88 | 0.15% | 5,237 |
| Aug 13, 2024 | 41.29 | 41.35 | 41.27 | 41.34 | 40.82 | 0.29% | 3,138 |
| Aug 12, 2024 | 41.16 | 41.22 | 41.13 | 41.22 | 40.70 | 0.26% | 1,530 |
| Aug 9, 2024 | 41.12 | 41.12 | 41.06 | 41.11 | 40.59 | 0.30% | 1,015 |
| Aug 8, 2024 | 40.97 | 40.99 | 40.97 | 40.99 | 40.48 | -0.17% | 1,091 |
| Aug 7, 2024 | 41.12 | 41.12 | 41.02 | 41.06 | 40.55 | -0.26% | 1,937 |
| Aug 6, 2024 | 41.25 | 41.25 | 41.17 | 41.17 | 40.65 | -0.64% | 3,202 |
| Aug 5, 2024 | 41.61 | 41.61 | 41.37 | 41.43 | 40.91 | -0.26% | 3,181 |
| Aug 2, 2024 | 41.28 | 41.54 | 41.28 | 41.54 | 41.02 | 1.41% | 6,532 |
| Aug 1, 2024 | 40.94 | 40.99 | 40.94 | 40.96 | 40.45 | 0.59% | 1,124 |
| Jul 31, 2024 | 40.69 | 40.72 | 40.63 | 40.72 | 40.21 | 0.28% | 4,168 |
| Jul 30, 2024 | 40.53 | 40.66 | 40.53 | 40.61 | 40.10 | 0.29% | 5,308 |
| Jul 29, 2024 | 40.48 | 40.49 | 40.48 | 40.49 | 39.99 | 0.08% | 500 |
| Jul 26, 2024 | 40.46 | 40.46 | 40.45 | 40.46 | 39.95 | -0.17% | 565 |
| Jul 25, 2024 | 40.48 | 40.55 | 40.48 | 40.53 | 39.83 | 0.17% | 3,305 |
| Jul 24, 2024 | 40.60 | 40.60 | 40.46 | 40.46 | 39.76 | -0.08% | 2,040 |
| Jul 23, 2024 | 40.52 | 40.56 | 40.49 | 40.49 | 39.80 | -0.12% | 1,277 |
| Jul 22, 2024 | 40.59 | 40.59 | 40.48 | 40.54 | 39.84 | -0.02% | 3,455 |
| Jul 19, 2024 | 40.54 | 40.55 | 40.53 | 40.55 | 39.85 | -0.15% | 3,727 |
| Jul 18, 2024 | 40.68 | 40.77 | 40.61 | 40.61 | 39.91 | -0.21% | 12,332 |
| Jul 17, 2024 | 40.69 | 40.74 | 40.68 | 40.70 | 40.00 | - | 3,309 |
| Jul 16, 2024 | 40.57 | 40.69 | 40.57 | 40.69 | 39.99 | 0.43% | 1,877 |
| Jul 15, 2024 | 40.51 | 40.56 | 40.51 | 40.52 | 39.82 | -0.35% | 1,726 |
| Jul 12, 2024 | 40.64 | 40.70 | 40.64 | 40.66 | 39.96 | 0.27% | 574 |
| Jul 11, 2024 | 40.52 | 40.55 | 40.52 | 40.55 | 39.85 | 0.56% | 557 |
| Jul 10, 2024 | 40.30 | 40.33 | 40.29 | 40.32 | 39.63 | 0.09% | 1,523 |
| Jul 9, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.59 | -0.04% | 97 |
| Jul 8, 2024 | 40.27 | 40.30 | 40.27 | 40.30 | 39.61 | -0.04% | 2,991 |
| Jul 5, 2024 | 40.22 | 40.33 | 40.22 | 40.32 | 39.62 | 0.57% | 1,174 |