T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
38.34
+0.07 (0.17%)
At close: Oct 13, 2026, 4:00 PM EDT
38.34
0.00 (0.00%)
After-hours: Oct 13, 2026, 8:00 PM EDT
TOTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 38.36 | 38.38 | 38.30 | 38.34 | 38.34 | 0.17% | 7,182 |
| Oct 12, 2026 | 38.31 | 38.34 | 38.05 | 38.28 | 38.28 | -0.05% | 10,692 |
| Oct 9, 2026 | 38.27 | 38.30 | 38.22 | 38.30 | 38.30 | 0.05% | 5,491 |
| Oct 8, 2026 | 38.13 | 38.28 | 38.10 | 38.28 | 38.28 | 0.35% | 4,428 |
| Oct 7, 2026 | 38.00 | 38.16 | 38.00 | 38.14 | 38.14 | -0.14% | 11,779 |
| Oct 6, 2026 | 38.23 | 38.26 | 38.14 | 38.20 | 38.20 | 0.29% | 12,180 |
| Oct 5, 2026 | 38.08 | 38.11 | 38.01 | 38.09 | 38.09 | -0.03% | 69,434 |
| Oct 2, 2026 | 38.28 | 38.31 | 38.08 | 38.10 | 38.10 | -0.20% | 122,118 |
| Oct 1, 2026 | 38.01 | 38.23 | 38.01 | 38.17 | 38.17 | 0.10% | 12,569 |
| Sep 30, 2026 | 38.32 | 38.32 | 38.10 | 38.14 | 38.14 | -0.19% | 12,401 |
| Sep 29, 2026 | 38.23 | 38.27 | 38.13 | 38.21 | 38.21 | -0.13% | 33,040 |
| Sep 28, 2026 | 38.26 | 38.33 | 38.16 | 38.26 | 38.26 | -0.49% | 23,094 |
| Sep 25, 2026 | 38.41 | 38.45 | 38.32 | 38.45 | 38.45 | 0.16% | 11,542 |
| Sep 24, 2026 | 38.73 | 38.81 | 38.55 | 38.55 | 38.39 | -0.56% | 47,171 |
| Sep 23, 2026 | 39.01 | 39.01 | 38.74 | 38.77 | 38.60 | -0.89% | 11,551 |
| Sep 22, 2026 | 39.16 | 39.16 | 39.05 | 39.12 | 38.95 | 0.03% | 17,306 |
| Sep 21, 2026 | 39.08 | 39.15 | 39.08 | 39.11 | 38.94 | 0.26% | 13,882 |
| Sep 18, 2026 | 39.09 | 39.09 | 39.01 | 39.01 | 38.84 | -0.38% | 22,197 |
| Sep 17, 2026 | 39.13 | 39.16 | 39.09 | 39.16 | 38.99 | 0.58% | 7,771 |
| Sep 16, 2026 | 39.02 | 39.08 | 38.88 | 38.93 | 38.76 | 0.01% | 19,894 |
| Sep 15, 2026 | 38.91 | 38.95 | 38.88 | 38.93 | 38.76 | -0.12% | 9,120 |
| Sep 14, 2026 | 38.93 | 39.04 | 38.87 | 38.97 | 38.80 | -0.02% | 29,114 |
| Sep 11, 2026 | 39.07 | 39.09 | 38.96 | 38.98 | 38.81 | -0.01% | 21,441 |
| Sep 10, 2026 | 39.06 | 39.13 | 38.96 | 38.98 | 38.81 | -0.65% | 24,348 |
| Sep 9, 2026 | 39.33 | 39.33 | 39.21 | 39.24 | 39.07 | -0.20% | 4,707 |
| Sep 8, 2026 | 39.44 | 39.48 | 39.31 | 39.32 | 39.15 | -0.25% | 12,249 |
| Sep 4, 2026 | 39.49 | 39.49 | 39.42 | 39.42 | 39.25 | 0.04% | 3,240 |
| Sep 3, 2026 | 39.44 | 39.46 | 39.39 | 39.40 | 39.23 | 0.17% | 10,158 |
| Sep 2, 2026 | 39.31 | 39.34 | 39.30 | 39.33 | 39.16 | 0.09% | 16,011 |
| Sep 1, 2026 | 39.28 | 39.82 | 39.24 | 39.30 | 39.13 | -0.25% | 22,465 |
| Aug 31, 2026 | 39.45 | 39.45 | 39.35 | 39.39 | 39.22 | -0.06% | 80,634 |
| Aug 28, 2026 | 39.51 | 39.51 | 39.36 | 39.42 | 39.25 | -0.14% | 12,574 |
| Aug 27, 2026 | 39.46 | 39.52 | 39.45 | 39.47 | 39.30 | -0.04% | 7,791 |
| Aug 26, 2026 | 39.50 | 39.50 | 39.41 | 39.49 | 39.32 | -0.18% | 8,226 |
| Aug 25, 2026 | 39.67 | 39.73 | 39.61 | 39.73 | 39.39 | 0.45% | 10,722 |
| Aug 24, 2026 | 39.59 | 39.64 | 39.50 | 39.55 | 39.21 | 0.04% | 21,118 |
| Aug 21, 2026 | 39.58 | 39.60 | 39.52 | 39.54 | 39.19 | -0.16% | 7,876 |
| Aug 20, 2026 | 39.55 | 39.62 | 39.55 | 39.60 | 39.26 | -0.25% | 5,460 |
| Aug 19, 2026 | 39.70 | 39.70 | 39.66 | 39.70 | 39.36 | 0.43% | 9,301 |
| Aug 18, 2026 | 39.49 | 39.54 | 39.49 | 39.53 | 39.19 | 0.06% | 3,165 |
| Aug 17, 2026 | 39.58 | 39.58 | 39.48 | 39.51 | 39.16 | -0.24% | 7,532 |
| Aug 14, 2026 | 39.63 | 39.63 | 39.60 | 39.60 | 39.26 | -0.24% | 1,565 |
| Aug 13, 2026 | 39.69 | 39.72 | 39.68 | 39.69 | 39.35 | 0.35% | 4,063 |
| Aug 12, 2026 | 39.61 | 39.62 | 39.51 | 39.56 | 39.21 | - | 7,604 |
| Aug 11, 2026 | 39.55 | 39.58 | 39.48 | 39.56 | 39.21 | 0.14% | 9,653 |
| Aug 10, 2026 | 39.56 | 39.56 | 39.50 | 39.50 | 39.16 | -0.24% | 7,341 |
| Aug 7, 2026 | 39.57 | 39.62 | 39.54 | 39.60 | 39.25 | 0.25% | 9,128 |
| Aug 6, 2026 | 39.57 | 39.57 | 39.49 | 39.50 | 39.15 | -0.25% | 7,637 |
| Aug 5, 2026 | 39.61 | 39.63 | 39.56 | 39.60 | 39.25 | 0.10% | 11,527 |
| Aug 4, 2026 | 39.53 | 39.57 | 39.53 | 39.56 | 39.22 | 0.44% | 3,573 |