T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
41.00
+0.21 (0.53%)
At close: Sep 5, 2025, 4:00 PM
41.00
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

TOTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202541.0041.0040.9941.0041.000.53%2,082
Sep 4, 202540.7040.7840.7040.7840.780.15%3,596
Sep 3, 202540.5340.7240.5340.7240.720.64%4,351
Sep 2, 202540.4640.5040.4640.4640.46-0.31%1,146
Aug 29, 202540.5640.5940.5640.5940.59-0.14%2,218
Aug 28, 202540.5740.7240.5640.6540.650.22%6,129
Aug 27, 202540.4940.5640.4940.5640.560.11%1,687
Aug 26, 202540.4940.5840.4640.5140.51-0.61%12,106
Aug 25, 202540.6840.7640.6240.7640.580.04%5,901
Aug 22, 202540.7540.7540.7540.7540.570.67%1,411
Aug 21, 202540.5440.6140.4640.4740.30-0.40%2,064
Aug 20, 202540.6340.7040.6140.6440.460.06%5,485
Aug 19, 202540.6440.6740.5840.6140.430.07%3,297
Aug 18, 202540.5340.6040.4940.5840.410.10%9,897
Aug 15, 202540.5840.5840.5240.5440.36-0.14%1,087
Aug 14, 202540.6640.6640.5640.6040.42-0.88%1,289
Aug 13, 202540.7040.9640.7040.9640.780.95%3,829
Aug 12, 202540.5540.5840.5240.5840.40-0.04%1,532
Aug 11, 202540.5840.6240.5840.5940.410.14%1,167
Aug 8, 202540.5440.5440.5440.5440.36-0.22%179
Aug 7, 202540.6240.6440.5940.6240.44-0.07%3,001
Aug 6, 202540.6640.8640.6240.6540.47-0.05%8,164
Aug 5, 202540.6740.6740.6740.6740.490.04%381
Aug 4, 202540.6240.6640.5840.6640.48-0.15%4,851
Aug 1, 202540.6240.7240.6140.7240.540.92%1,669
Jul 31, 202540.3840.4040.3440.3540.170.02%5,161
Jul 30, 202540.3040.3440.2840.3440.16-0.25%1,808
Jul 29, 202540.2840.4440.2840.4440.260.59%645
Jul 28, 202540.2340.2640.2040.2040.02-0.67%6,553
Jul 25, 202540.3840.4740.3840.4740.110.24%1,665
Jul 24, 202540.3440.4040.3440.3840.01-0.06%2,391
Jul 23, 202540.4040.4540.3740.4040.04-0.29%12,229
Jul 22, 202540.5240.5440.5240.5240.160.20%1,368
Jul 21, 202540.4540.5240.4440.4440.080.24%3,320
Jul 18, 202540.3640.4440.3440.3439.980.30%12,868
Jul 17, 202540.2340.2840.2140.2239.86-0.02%5,253
Jul 16, 202540.2240.2740.1740.2339.870.21%4,723
Jul 15, 202540.3140.3140.1240.1539.79-0.48%7,041
Jul 14, 202540.2940.3440.2340.3439.980.20%5,340
Jul 11, 202540.3740.3840.1640.2639.90-0.46%4,901
Jul 10, 202540.4540.4640.4440.4540.08-0.05%972
Jul 9, 202540.3140.4740.3140.4740.100.53%1,836
Jul 8, 202540.2440.2540.2440.2539.89-0.07%933
Jul 7, 202540.3540.3540.2340.2839.92-0.33%7,687
Jul 3, 202540.4040.4240.4040.4240.05-0.23%951
Jul 2, 202540.4540.5140.4540.5140.15-0.05%2,087
Jul 1, 202540.5840.6040.4840.5340.17-0.16%2,398
Jun 30, 202540.4740.5940.4740.5940.230.41%5,308
Jun 27, 202540.3940.5040.3940.4340.06-0.21%11,986
Jun 26, 202540.4340.5140.4140.5140.150.37%2,449