T. Rowe Price Total Return ETF (TOTR)
39.84
-0.17
(-0.44%)
USD |
NYSEARCA |
May 24, 16:00
TOTR Price: 39.84 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 39.80 | 39.84 | 39.77 | 39.84 | 413.00 |
May 23, 2024 | 40.02 | 40.02 | 40.01 | 40.01 | 358.00 |
May 22, 2024 | 40.03 | 40.12 | 40.03 | 40.09 | 2455.00 |
May 21, 2024 | 40.05 | 40.10 | 40.05 | 40.09 | 772.00 |
May 20, 2024 | 40.01 | 40.02 | 40.01 | 40.02 | 1234.00 |
May 17, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 76.00 |
May 16, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 3421.00 |
May 15, 2024 | 40.14 | 40.23 | 40.14 | 40.23 | 773.00 |
May 14, 2024 | 39.92 | 39.94 | 39.90 | 39.94 | 3630.00 |
May 13, 2024 | 39.83 | 39.96 | 39.83 | 39.84 | 2324.00 |
May 10, 2024 | 39.75 | 39.85 | 39.65 | 39.79 | 5733.00 |
May 09, 2024 | 39.79 | 39.87 | 39.79 | 39.87 | 1521.00 |
May 08, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 2664.00 |
May 07, 2024 | 39.93 | 39.96 | 39.88 | 39.89 | 3115.00 |
May 06, 2024 | 39.74 | 39.78 | 39.74 | 39.78 | 378.00 |
May 03, 2024 | 39.70 | 39.70 | 39.57 | 39.70 | 1459.00 |
May 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 144.00 |
May 01, 2024 | 39.26 | 39.40 | 39.26 | 39.33 | 3885.00 |
Apr 30, 2024 | 39.20 | 39.24 | 39.14 | 39.21 | 1921.00 |
Apr 29, 2024 | 39.34 | 39.40 | 39.33 | 39.37 | 1215.00 |
Apr 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 157.00 |
Apr 25, 2024 | 39.11 | 39.20 | 39.11 | 39.18 | 1032.00 |
Apr 24, 2024 | 39.25 | 39.25 | 39.20 | 39.23 | 3105.00 |
Apr 23, 2024 | 39.59 | 39.62 | 39.59 | 39.60 | 1112.00 |
Apr 22, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 248.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.01
Minimum
Oct 25 2023
50.40
Maximum
Nov 09 2021
42.76
Average
41.37
Median