Skip to main content

T. Rowe Price Total Return ETF (NY:TOTR)

41.08 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 41.05 41.08 41.05 41.08 837 -0.13(-0.32%)
Sep 11, 2025 41.16 41.31 41.16 41.20 5,905 +0.09(+0.22%)
Sep 10, 2025 41.09 41.12 41.09 41.12 1,812 +0.11(+0.27%)
Sep 09, 2025 41.02 41.02 40.95 41.01 3,125 -0.08(-0.19%)
Sep 08, 2025 41.09 41.09 41.09 41.09 876 +0.09(+0.22%)
Sep 05, 2025 41.00 41.00 40.98 40.99 2,082 +0.21(+0.53%)
Sep 04, 2025 40.70 40.78 40.70 40.78 3,596 +0.06(+0.15%)
Sep 03, 2025 40.53 40.72 40.53 40.72 4,351 +0.26(+0.64%)
Sep 02, 2025 40.46 40.50 40.45 40.46 1,146 -0.13(-0.31%)
Aug 29, 2025 40.56 40.59 40.56 40.59 2,218 -0.06(-0.14%)
Aug 28, 2025 40.57 40.72 40.55 40.65 6,129 +0.09(+0.22%)
Aug 27, 2025 40.49 40.55 40.49 40.55 1,687 +0.05(+0.11%)
Aug 26, 2025 40.49 40.58 40.46 40.51 12,106 -0.25(-0.61%)
Aug 25, 2025 40.68 40.76 40.62 40.76 5,901 +0.02(+0.04%)
Aug 22, 2025 40.74 40.74 40.74 40.74 1,411 +0.27(+0.67%)
Aug 21, 2025 40.53 40.61 40.46 40.47 2,064 -0.16(-0.40%)
Aug 20, 2025 40.63 40.70 40.61 40.64 5,485 +0.03(+0.06%)
Aug 19, 2025 40.64 40.67 40.58 40.61 3,297 +0.03(+0.07%)
Aug 18, 2025 40.53 40.60 40.49 40.58 9,897 +0.04(+0.10%)
Aug 15, 2025 40.58 40.58 40.52 40.54 1,087 -0.06(-0.14%)
Aug 14, 2025 40.66 40.66 40.55 40.60 1,289 -0.36(-0.88%)
Aug 13, 2025 40.70 40.96 40.70 40.96 3,829 +0.38(+0.95%)
Aug 12, 2025 40.54 40.58 40.52 40.58 1,532 -0.02(-0.04%)
Aug 11, 2025 40.58 40.62 40.58 40.59 1,167 +0.06(+0.14%)
Aug 08, 2025 40.53 40.53 40.53 40.53 179 -0.09(-0.22%)
Aug 07, 2025 40.62 40.64 40.59 40.62 3,001 -0.03(-0.07%)
Aug 06, 2025 40.66 40.86 40.62 40.65 8,164 -0.02(-0.05%)
Aug 05, 2025 40.67 40.67 40.67 40.67 381 +0.02(+0.04%)
Aug 04, 2025 40.62 40.66 40.58 40.66 4,851 -0.06(-0.15%)
Aug 01, 2025 40.62 40.72 40.61 40.72 1,669 +0.37(+0.92%)
Jul 31, 2025 40.38 40.40 40.34 40.34 5,161 +0.01(+0.02%)
Jul 30, 2025 40.30 40.34 40.28 40.34 1,808 -0.10(-0.25%)
Jul 29, 2025 40.28 40.44 40.28 40.44 645 +0.24(+0.59%)
Jul 28, 2025 40.23 40.26 40.20 40.20 6,553 -0.09(-0.22%)
Jul 25, 2025 40.20 40.29 40.20 40.29 1,672 +0.09(+0.24%)
Jul 24, 2025 40.16 40.22 40.16 40.19 2,401 -0.02(-0.06%)
Jul 23, 2025 40.22 40.27 40.19 40.22 12,284 -0.12(-0.29%)
Jul 22, 2025 40.33 40.36 40.33 40.33 1,374 +0.08(+0.20%)
Jul 21, 2025 40.27 40.34 40.26 40.26 3,335 +0.10(+0.24%)
Jul 18, 2025 40.18 40.26 40.16 40.16 12,926 +0.12(+0.30%)
Jul 17, 2025 40.05 40.09 40.03 40.04 5,276 -0.01(-0.02%)
Jul 16, 2025 40.04 40.09 39.98 40.05 4,744 +0.08(+0.21%)
Jul 15, 2025 40.13 40.13 39.94 39.96 7,073 -0.19(-0.48%)
Jul 14, 2025 40.11 40.16 40.05 40.16 5,364 +0.08(+0.20%)
Jul 11, 2025 40.19 40.19 39.98 40.08 4,923 -0.18(-0.46%)
Jul 10, 2025 40.27 40.28 40.26 40.26 976 -0.02(-0.05%)
Jul 09, 2025 40.13 40.29 40.13 40.28 1,844 +0.21(+0.53%)
Jul 08, 2025 40.06 40.07 40.06 40.07 937 -0.03(-0.07%)
Jul 07, 2025 40.17 40.17 40.05 40.10 7,722 -0.13(-0.33%)
Jul 03, 2025 40.22 40.24 40.22 40.23 955 -0.09(-0.23%)
Jul 02, 2025 40.27 40.32 40.27 40.32 2,096 -0.02(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.