Rareview Total Return Bond ETF (RTRE) Historical Stock Data
25.25 ↑0.06 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTRE is down -0.02% a day on average. There have been 11 days where Rareview Total Return Bond ETF closed green and 19 days where RTRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 25.25 | 25.25 | ↑$0.00 (0.02%) | 25.25 | 25.26 | 4.86K |
| 2025-12-17 | 25.20 | 25.20 | ↓$0.00 (-0.02%) | 25.19 | 25.22 | 3.29K |
| 2025-12-16 | 25.11 | 25.20 | ↑$0.09 (0.34%) | 25.11 | 25.20 | 3.68K |
| 2025-12-15 | 25.30 | 25.28 | ↓$0.03 (-0.10%) | 25.28 | 25.30 | 3.13K |
| 2025-12-12 | 25.26 | 25.26 | ↓$0.00 (-0.01%) | 25.24 | 25.28 | 15.74K |
| 2025-12-11 | 25.39 | 25.34 | ↓$0.05 (-0.20%) | 25.34 | 25.39 | 1.96K |
| 2025-12-10 | 25.27 | 25.31 | ↑$0.04 (0.14%) | 25.27 | 25.31 | 703 |
| 2025-12-09 | 25.28 | 25.26 | ↓$0.02 (-0.10%) | 25.26 | 25.28 | 0.93K |
| 2025-12-08 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.24 | 25.30 | 11.78K |
| 2025-12-05 | 25.37 | 25.34 | ↓$0.03 (-0.11%) | 25.34 | 25.37 | 115.40K |
| 2025-12-04 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.37 | 25.40 | 1.23K |
| 2025-12-03 | 25.43 | 25.44 | ↑$0.01 (0.03%) | 25.42 | 25.46 | 191.16K |
| 2025-12-02 | 25.35 | 25.38 | ↑$0.02 (0.10%) | 25.35 | 25.38 | 7.76K |
| 2025-12-01 | 25.43 | 25.42 | ↓$0.01 (-0.02%) | 25.41 | 25.43 | 3.19K |
| 2025-11-28 | 25.57 | 25.56 | ↓$0.01 (-0.04%) | 25.49 | 25.57 | 24.26K |
| 2025-11-26 | 25.53 | 25.55 | ↑$0.02 (0.09%) | 25.47 | 25.55 | 3.31K |
| 2025-11-25 | 25.47 | 25.55 | ↑$0.08 (0.31%) | 25.47 | 25.55 | 45.38K |
| 2025-11-24 | 25.45 | 25.44 | ↓$0.01 (-0.06%) | 25.41 | 25.45 | 2.12K |
| 2025-11-21 | 25.36 | 25.41 | ↑$0.05 (0.20%) | 25.34 | 25.41 | 2.46K |
| 2025-11-20 | 25.34 | 25.33 | ↓$0.02 (-0.06%) | 25.33 | 25.36 | 3.65K |
| 2025-11-19 | 25.36 | 25.31 | ↓$0.05 (-0.22%) | 25.29 | 25.36 | 5.23K |
| 2025-11-18 | 25.36 | 25.32 | ↓$0.04 (-0.14%) | 25.30 | 25.36 | 723 |
| 2025-11-17 | 25.33 | 25.30 | ↓$0.03 (-0.11%) | 25.27 | 25.33 | 4.52K |
| 2025-11-14 | 25.40 | 25.31 | ↓$0.09 (-0.36%) | 25.31 | 25.40 | 208 |
| 2025-11-13 | 25.41 | 25.36 | ↓$0.05 (-0.21%) | 25.36 | 25.41 | 439 |
| 2025-11-12 | 25.44 | 25.44 | ↓$0.01 (-0.02%) | 25.44 | 25.44 | 1.50K |
| 2025-11-11 | 25.41 | 25.45 | ↑$0.04 (0.16%) | 25.41 | 25.46 | 2.95K |
| 2025-11-10 | 25.38 | 25.37 | ↓$0.01 (-0.04%) | 25.36 | 25.40 | 6.17K |
| 2025-11-07 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.37 | 25.40 | 14.21K |
| 2025-11-06 | 25.38 | 25.42 | ↑$0.04 (0.16%) | 25.38 | 25.42 | 16.96K |
Create an account or log in to view more rows.
$RTRE go to the bathroom
come back to green! I like it!
$RTRE To the moon!!
$RTRE whats the target for Friday close?
$RTRE nothing drops
$RTRE Starting a small position
$RTRE another bear trap
$RTRE This is just getting warmed up.
$RTRE f this stock
$RTRE not yet time to short
$RTRE has just been halted from trading.