T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
40.66
-0.06 (-0.15%)
At close: Aug 4, 2025, 4:00 PM
40.64
-0.01 (-0.03%)
After-hours: Aug 4, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 40.62 | 40.66 | 40.58 | 40.66 | 40.66 | -0.15% | 4,851 |
| Aug 1, 2025 | 40.62 | 40.72 | 40.61 | 40.72 | 40.72 | 0.92% | 1,669 |
| Jul 31, 2025 | 40.38 | 40.40 | 40.34 | 40.35 | 40.35 | 0.02% | 5,161 |
| Jul 30, 2025 | 40.30 | 40.34 | 40.28 | 40.34 | 40.34 | -0.25% | 1,808 |
| Jul 29, 2025 | 40.28 | 40.44 | 40.28 | 40.44 | 40.44 | 0.59% | 645 |
| Jul 28, 2025 | 40.23 | 40.26 | 40.20 | 40.20 | 40.20 | -0.67% | 6,553 |
| Jul 25, 2025 | 40.38 | 40.47 | 40.38 | 40.47 | 40.29 | 0.24% | 1,665 |
| Jul 24, 2025 | 40.34 | 40.40 | 40.34 | 40.38 | 40.19 | -0.06% | 2,391 |
| Jul 23, 2025 | 40.40 | 40.45 | 40.37 | 40.40 | 40.22 | -0.29% | 12,229 |
| Jul 22, 2025 | 40.52 | 40.54 | 40.52 | 40.52 | 40.34 | 0.20% | 1,368 |
| Jul 21, 2025 | 40.45 | 40.52 | 40.44 | 40.44 | 40.26 | 0.24% | 3,320 |
| Jul 18, 2025 | 40.36 | 40.44 | 40.34 | 40.34 | 40.16 | 0.30% | 12,868 |
| Jul 17, 2025 | 40.23 | 40.28 | 40.21 | 40.22 | 40.04 | -0.02% | 5,253 |
| Jul 16, 2025 | 40.22 | 40.27 | 40.17 | 40.23 | 40.05 | 0.21% | 4,723 |
| Jul 15, 2025 | 40.31 | 40.31 | 40.12 | 40.15 | 39.96 | -0.48% | 7,041 |
| Jul 14, 2025 | 40.29 | 40.34 | 40.23 | 40.34 | 40.16 | 0.20% | 5,340 |
| Jul 11, 2025 | 40.37 | 40.38 | 40.16 | 40.26 | 40.08 | -0.46% | 4,901 |
| Jul 10, 2025 | 40.45 | 40.46 | 40.44 | 40.45 | 40.26 | -0.05% | 972 |
| Jul 9, 2025 | 40.31 | 40.47 | 40.31 | 40.47 | 40.28 | 0.53% | 1,836 |
| Jul 8, 2025 | 40.24 | 40.25 | 40.24 | 40.25 | 40.07 | -0.07% | 933 |
| Jul 7, 2025 | 40.35 | 40.35 | 40.23 | 40.28 | 40.10 | -0.33% | 7,687 |
| Jul 3, 2025 | 40.40 | 40.42 | 40.40 | 40.42 | 40.23 | -0.23% | 951 |
| Jul 2, 2025 | 40.45 | 40.51 | 40.45 | 40.51 | 40.32 | -0.05% | 2,087 |
| Jul 1, 2025 | 40.58 | 40.60 | 40.48 | 40.53 | 40.34 | -0.16% | 2,398 |
| Jun 30, 2025 | 40.47 | 40.59 | 40.47 | 40.59 | 40.41 | 0.41% | 5,308 |
| Jun 27, 2025 | 40.39 | 40.50 | 40.39 | 40.43 | 40.24 | -0.21% | 11,986 |
| Jun 26, 2025 | 40.43 | 40.51 | 40.41 | 40.51 | 40.33 | 0.37% | 2,449 |
| Jun 25, 2025 | 40.26 | 40.41 | 40.24 | 40.36 | 40.18 | -0.35% | 2,409 |
| Jun 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.14 | 0.05% | 300 |
| Jun 23, 2025 | 40.38 | 40.48 | 40.38 | 40.48 | 40.12 | 0.45% | 967 |
| Jun 20, 2025 | 40.23 | 40.30 | 40.13 | 40.30 | 39.94 | 0.01% | 2,493 |
| Jun 18, 2025 | 40.34 | 40.38 | 40.29 | 40.29 | 39.94 | 0.03% | 4,091 |
| Jun 17, 2025 | 40.17 | 40.28 | 40.17 | 40.28 | 39.92 | 0.46% | 961 |
| Jun 16, 2025 | 40.16 | 40.16 | 40.10 | 40.10 | 39.74 | -0.18% | 3,437 |
| Jun 13, 2025 | 40.17 | 40.20 | 40.13 | 40.17 | 39.81 | -0.52% | 1,738 |
| Jun 12, 2025 | 40.53 | 40.53 | 40.30 | 40.38 | 40.02 | 0.36% | 7,975 |
| Jun 11, 2025 | 40.18 | 40.26 | 40.14 | 40.24 | 39.88 | 0.28% | 6,792 |
| Jun 10, 2025 | 40.16 | 40.16 | 40.09 | 40.13 | 39.77 | -0.24% | 1,651 |
| Jun 9, 2025 | 39.99 | 40.22 | 39.96 | 40.22 | 39.86 | 0.73% | 4,391 |
| Jun 6, 2025 | 39.99 | 40.00 | 39.92 | 39.93 | 39.58 | -0.57% | 5,271 |
| Jun 5, 2025 | 40.22 | 40.22 | 40.15 | 40.16 | 39.80 | -0.26% | 2,866 |
| Jun 4, 2025 | 40.23 | 40.27 | 40.22 | 40.27 | 39.91 | 0.70% | 980 |
| Jun 3, 2025 | 40.04 | 40.04 | 39.99 | 39.99 | 39.63 | 0.06% | 1,300 |
| Jun 2, 2025 | 40.01 | 40.01 | 39.90 | 39.97 | 39.61 | -0.32% | 2,824 |
| May 30, 2025 | 40.02 | 40.10 | 40.02 | 40.09 | 39.74 | 0.13% | 949 |
| May 29, 2025 | 40.02 | 40.04 | 40.01 | 40.04 | 39.68 | 0.60% | 1,236 |
| May 28, 2025 | 39.81 | 39.89 | 39.78 | 39.80 | 39.45 | -0.60% | 7,586 |
| May 27, 2025 | 39.87 | 40.04 | 39.86 | 40.04 | 39.68 | 0.16% | 10,536 |
| May 23, 2025 | 39.97 | 40.05 | 39.96 | 39.98 | 39.44 | 0.09% | 3,617 |
| May 22, 2025 | 39.84 | 39.94 | 39.84 | 39.94 | 39.41 | 0.40% | 173 |