T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
39.92
-0.15 (-0.36%)
At close: May 12, 2025, 4:00 PM
39.92
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.98 | 39.98 | 39.85 | 39.92 | 39.92 | -0.36% | 2,134 |
| May 9, 2025 | 40.12 | 40.16 | 40.07 | 40.07 | 40.07 | 0.19% | 4,307 |
| May 8, 2025 | 40.17 | 40.18 | 39.94 | 39.99 | 39.99 | -0.51% | 23,147 |
| May 7, 2025 | 40.18 | 40.23 | 40.18 | 40.19 | 40.19 | 0.20% | 2,334 |
| May 6, 2025 | 40.01 | 40.11 | 39.94 | 40.11 | 40.11 | 0.23% | 994 |
| May 5, 2025 | 39.99 | 40.04 | 39.99 | 40.02 | 40.02 | -0.07% | 3,088 |
| May 2, 2025 | 40.11 | 40.11 | 39.96 | 40.05 | 40.05 | -0.42% | 5,937 |
| May 1, 2025 | 40.31 | 40.31 | 40.17 | 40.22 | 40.22 | -0.44% | 1,351 |
| Apr 30, 2025 | 40.34 | 40.40 | 40.30 | 40.40 | 40.40 | -0.01% | 2,177 |
| Apr 29, 2025 | 40.29 | 40.42 | 40.29 | 40.40 | 40.40 | 0.28% | 2,518 |
| Apr 28, 2025 | 40.15 | 40.31 | 40.15 | 40.29 | 40.29 | 0.21% | 2,039 |
| Apr 25, 2025 | 40.18 | 40.26 | 40.18 | 40.20 | 40.20 | -0.10% | 1,357 |
| Apr 24, 2025 | 40.15 | 40.25 | 40.15 | 40.24 | 40.06 | 0.67% | 1,201 |
| Apr 23, 2025 | 40.26 | 40.26 | 39.95 | 39.97 | 39.79 | 0.17% | 1,252 |
| Apr 22, 2025 | 39.93 | 40.09 | 39.88 | 39.91 | 39.73 | 0.15% | 8,971 |
| Apr 21, 2025 | 39.93 | 40.02 | 39.85 | 39.85 | 39.67 | -0.45% | 4,447 |
| Apr 17, 2025 | 40.00 | 40.03 | 39.93 | 40.03 | 39.85 | -0.17% | 2,534 |
| Apr 16, 2025 | 40.02 | 40.09 | 39.77 | 40.09 | 39.92 | 0.27% | 6,449 |
| Apr 15, 2025 | 40.02 | 40.07 | 39.99 | 39.99 | 39.81 | 0.26% | 2,395 |
| Apr 14, 2025 | 39.86 | 39.92 | 39.82 | 39.89 | 39.71 | 0.76% | 2,703 |
| Apr 11, 2025 | 39.56 | 39.59 | 39.24 | 39.59 | 39.41 | -0.52% | 12,448 |
| Apr 10, 2025 | 39.85 | 39.88 | 39.76 | 39.79 | 39.62 | -0.79% | 1,131 |
| Apr 9, 2025 | 39.77 | 40.11 | 39.75 | 40.11 | 39.93 | 0.11% | 4,578 |
| Apr 8, 2025 | 40.21 | 40.29 | 40.07 | 40.07 | 39.89 | -0.60% | 625,437 |
| Apr 7, 2025 | 40.58 | 40.58 | 40.30 | 40.31 | 40.13 | -1.25% | 5,202 |
| Apr 4, 2025 | 40.98 | 40.98 | 40.82 | 40.82 | 40.63 | -0.16% | 3,819 |
| Apr 3, 2025 | 40.95 | 40.95 | 40.88 | 40.88 | 40.70 | 0.53% | 2,722 |
| Apr 2, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.48 | -0.17% | 296 |
| Apr 1, 2025 | 40.71 | 40.75 | 40.71 | 40.74 | 40.55 | 0.32% | 2,010 |
| Mar 31, 2025 | 40.56 | 40.61 | 40.50 | 40.61 | 40.43 | 0.08% | 2,103 |
| Mar 28, 2025 | 40.51 | 40.58 | 40.47 | 40.58 | 40.39 | 0.50% | 1,216 |
| Mar 27, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.19 | -0.05% | 1,212 |
| Mar 26, 2025 | 40.45 | 40.45 | 40.39 | 40.39 | 40.21 | -0.62% | 331 |
| Mar 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.31 | 0.19% | 149 |
| Mar 24, 2025 | 40.62 | 40.62 | 40.45 | 40.57 | 40.23 | -0.43% | 15,030 |
| Mar 21, 2025 | 40.80 | 40.80 | 40.74 | 40.74 | 40.41 | -0.07% | 1,780 |
| Mar 20, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.43 | 0.01% | 151 |
| Mar 19, 2025 | 40.56 | 40.77 | 40.56 | 40.77 | 40.43 | 0.22% | 1,673 |
| Mar 18, 2025 | 40.60 | 40.68 | 40.58 | 40.68 | 40.34 | 0.19% | 76,021 |
| Mar 17, 2025 | 40.58 | 40.65 | 40.58 | 40.60 | 40.26 | 0.05% | 2,453,286 |
| Mar 14, 2025 | 40.62 | 40.63 | 40.58 | 40.58 | 40.24 | -0.26% | 8,094 |
| Mar 13, 2025 | 40.69 | 40.69 | 40.68 | 40.68 | 40.35 | 0.32% | 307 |
| Mar 12, 2025 | 40.56 | 40.61 | 40.55 | 40.55 | 40.22 | -0.28% | 6,969 |
| Mar 11, 2025 | 40.79 | 40.83 | 40.67 | 40.67 | 40.33 | -0.37% | 116,802 |
| Mar 10, 2025 | 40.86 | 40.86 | 40.82 | 40.82 | 40.48 | 0.50% | 1,149 |
| Mar 7, 2025 | 40.84 | 40.84 | 40.61 | 40.61 | 40.28 | -0.27% | 2,903 |
| Mar 6, 2025 | 40.71 | 40.75 | 40.64 | 40.72 | 40.39 | -0.20% | 4,746 |
| Mar 5, 2025 | 40.77 | 40.80 | 40.72 | 40.80 | 40.47 | -0.16% | 4,258 |
| Mar 4, 2025 | 41.02 | 41.03 | 40.83 | 40.87 | 40.53 | -0.13% | 3,362 |
| Mar 3, 2025 | 40.76 | 40.92 | 40.76 | 40.92 | 40.58 | 0.19% | 3,142 |