Rareview Total Return Bond ETF (RTRE)
25.21
0.00 (0.00%)
USD |
BATS |
Nov 21, 16:00
RTRE Price: 25.21 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 281.00 |
| Nov 20, 2024 | 25.17 | 25.22 | 25.17 | 25.21 | 9831.00 |
| Nov 19, 2024 | 25.20 | 25.52 | 25.20 | 25.22 | 11299.00 |
| Nov 18, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000 |
| Nov 15, 2024 | 25.09 | 25.27 | 25.09 | 25.11 | 9437.00 |
| Nov 14, 2024 | 25.18 | 25.18 | 25.13 | 25.13 | 174.00 |
| Nov 13, 2024 | 25.14 | 25.15 | 25.14 | 25.14 | 2206.00 |
| Nov 12, 2024 | 25.24 | 25.24 | 25.14 | 25.14 | 3661.00 |
| Nov 11, 2024 | 25.28 | 25.29 | 25.26 | 25.28 | 779.00 |
| Nov 08, 2024 | 25.38 | 25.41 | 25.34 | 25.34 | 3893.00 |
| Nov 07, 2024 | 25.23 | 25.31 | 25.23 | 25.31 | 573.00 |
| Nov 06, 2024 | 25.07 | 25.15 | 25.07 | 25.10 | 1850.00 |
| Nov 05, 2024 | 25.18 | 25.28 | 25.18 | 25.28 | 737.00 |
| Nov 04, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 465.00 |
| Nov 01, 2024 | 25.29 | 25.29 | 25.19 | 25.19 | 9380.00 |
| Oct 31, 2024 | 25.23 | 25.35 | 25.23 | 25.32 | 5617.00 |
| Oct 30, 2024 | 25.38 | 25.38 | 25.33 | 25.36 | 2317.00 |
| Oct 29, 2024 | 25.24 | 25.36 | 25.24 | 25.36 | 2524.00 |
| Oct 28, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 634.00 |
| Oct 25, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 439.00 |
| Oct 24, 2024 | 25.42 | 25.43 | 25.42 | 25.43 | 284.00 |
| Oct 23, 2024 | 25.38 | 25.40 | 25.38 | 25.38 | 3532.00 |
| Oct 22, 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 1242.00 |
| Oct 21, 2024 | 25.57 | 25.57 | 25.46 | 25.46 | 221.00 |
| Oct 18, 2024 | 25.65 | 25.66 | 25.65 | 25.66 | 3002.00 |
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
24.85
Minimum
Jul 01 2024
26.24
Maximum
Sep 16 2024
25.52
Average
25.39
Median
Oct 25 2024