T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Total Return ETF (TOTR) Historical Stock Data
39.70 ↑0.19 (0.49%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, TOTR is up 0.03% a day on average. There have been 20 days where T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Total Return ETF closed green and 10 days where TOTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 39.70 | 39.70 | ↓$0.00 (-0.01%) | 39.57 | 39.70 | 1.46K |
| 2024-05-02 | 39.50 | 39.50 | ↑$0.00 (0.00%) | 39.50 | 39.50 | 144 |
| 2024-05-01 | 39.26 | 39.33 | ↑$0.07 (0.18%) | 39.26 | 39.40 | 3.64K |
| 2024-04-30 | 39.20 | 39.21 | ↑$0.01 (0.01%) | 39.17 | 39.24 | 1.92K |
| 2024-04-29 | 39.34 | 39.37 | ↑$0.03 (0.07%) | 39.33 | 39.40 | 1.22K |
| 2024-04-26 | 39.22 | 39.22 | ↑$0.00 (0.00%) | 39.22 | 39.22 | 157 |
| 2024-04-25 | 39.11 | 39.18 | ↑$0.07 (0.18%) | 39.11 | 39.20 | 1.03K |
| 2024-04-24 | 39.25 | 39.23 | ↓$0.02 (-0.05%) | 39.23 | 39.25 | 3.11K |
| 2024-04-23 | 39.59 | 39.60 | ↑$0.01 (0.03%) | 39.59 | 39.62 | 1.08K |
| 2024-04-22 | 39.53 | 39.53 | ↑$0.00 (0.00%) | 39.53 | 39.53 | 248 |
| 2024-04-19 | 39.50 | 39.53 | ↑$0.03 (0.08%) | 39.48 | 39.55 | 3.57K |
| 2024-04-18 | 39.39 | 39.41 | ↑$0.02 (0.04%) | 39.38 | 39.41 | 1.54K |
| 2024-04-17 | 39.47 | 39.53 | ↑$0.06 (0.15%) | 39.47 | 39.54 | 699 |
| 2024-04-16 | 39.36 | 39.35 | ↓$0.00 (-0.01%) | 39.35 | 39.39 | 569 |
| 2024-04-15 | 39.48 | 39.48 | ↑$0.00 (0.00%) | 39.47 | 39.48 | 755 |
| 2024-04-12 | 39.73 | 39.72 | ↓$0.01 (-0.02%) | 39.72 | 39.73 | 428 |
| 2024-04-11 | 39.71 | 39.66 | ↓$0.05 (-0.12%) | 39.56 | 39.74 | 10K |
| 2024-04-10 | 39.85 | 39.64 | ↓$0.21 (-0.54%) | 39.62 | 39.85 | 10.85K |
| 2024-04-09 | 40.13 | 40.14 | ↑$0.01 (0.03%) | 40.13 | 40.15 | 338 |
| 2024-04-08 | 39.97 | 39.98 | ↑$0.01 (0.02%) | 39.93 | 40.01 | 20.81K |
| 2024-04-05 | 40.06 | 40.00 | ↓$0.06 (-0.15%) | 40.00 | 40.08 | 2.56K |
| 2024-04-04 | 40.17 | 40.22 | ↑$0.05 (0.12%) | 40.14 | 40.22 | 7.13K |
| 2024-04-03 | 40.01 | 40.16 | ↑$0.15 (0.36%) | 40.01 | 40.16 | 2.83K |
| 2024-04-02 | 40.10 | 40.10 | ↑$0.00 (0.00%) | 40.09 | 40.15 | 11.61K |
| 2024-04-01 | 40.14 | 40.13 | ↓$0.01 (-0.02%) | 40.12 | 40.14 | 4.14K |
| 2024-03-28 | 40.41 | 40.37 | ↓$0.04 (-0.10%) | 40.37 | 40.43 | 5.31K |
| 2024-03-27 | 40.34 | 40.49 | ↑$0.15 (0.37%) | 40.34 | 40.50 | 50.56K |
| 2024-03-26 | 40.30 | 40.39 | ↑$0.09 (0.22%) | 40.28 | 40.61 | 51.85K |
| 2024-03-25 | 40.34 | 40.31 | ↓$0.03 (-0.07%) | 40.31 | 40.34 | 151 |
| 2024-03-22 | 40.33 | 40.36 | ↑$0.03 (0.06%) | 40.33 | 40.43 | 2.79K |
Create an account or log in to view more rows.
$TOTR looking good today??
$TOTR when is earnings
$TOTR buy the fear
$TOTR ugh oh
we heatin back up
$TOTR every dip gets bought up.
$TOTR News?
$TOTR I think I like this stock more everyday
$TOTR diamond balls
$TOTR Exciting times ahead people.
$TOTR yeah we're going green today