T. Rowe Price Total Return ETF (TOTR)
43.84
-0.11 (-0.25%)
USD |
NYSEARCA |
Aug 09, 16:00
TOTR Price: 43.84 for Aug. 9, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 09, 2022 | 43.84 | 43.84 | 43.84 | 43.84 | 110.00 |
| Aug 08, 2022 | 43.96 | 43.96 | 43.95 | 43.95 | 1800.00 |
| Aug 05, 2022 | 43.71 | 43.71 | 43.71 | 43.71 | 16.00 |
| Aug 04, 2022 | 44.03 | 44.15 | 44.03 | 44.15 | 350.00 |
| Aug 03, 2022 | 43.74 | 44.06 | 43.74 | 44.06 | 1458.00 |
| Aug 02, 2022 | 44.28 | 44.28 | 43.79 | 43.79 | 4498.00 |
| Aug 01, 2022 | 44.20 | 44.23 | 44.18 | 44.23 | 602.00 |
| Jul 29, 2022 | 43.90 | 44.09 | 43.90 | 44.02 | 8929.00 |
| Jul 28, 2022 | 44.02 | 44.02 | 44.02 | 44.02 | 54.00 |
| Jul 27, 2022 | 43.76 | 43.81 | 43.74 | 43.74 | 377.00 |
| Jul 26, 2022 | 43.57 | 43.57 | 43.57 | 43.57 | 4.000 |
| Jul 25, 2022 | 43.56 | 43.59 | 43.56 | 43.59 | 587.00 |
| Jul 22, 2022 | 43.73 | 43.73 | 43.73 | 43.73 | 50.00 |
| Jul 21, 2022 | 43.37 | 43.41 | 43.37 | 43.39 | 400.00 |
| Jul 20, 2022 | 43.05 | 43.07 | 43.05 | 43.07 | 1177.00 |
| Jul 19, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 34.00 |
| Jul 18, 2022 | 43.10 | 43.10 | 43.09 | 43.09 | 429.00 |
| Jul 15, 2022 | 43.28 | 43.28 | 43.23 | 43.23 | 934.00 |
| Jul 14, 2022 | 43.01 | 43.14 | 43.01 | 43.11 | 715.00 |
| Jul 13, 2022 | 43.19 | 43.23 | 43.19 | 43.23 | 146.00 |
| Jul 12, 2022 | 43.14 | 43.14 | 43.14 | 43.14 | 0.000 |
| Jul 11, 2022 | 43.03 | 43.03 | 42.99 | 42.99 | 800.00 |
| Jul 08, 2022 | 42.85 | 42.85 | 42.84 | 42.84 | 1337.00 |
| Jul 07, 2022 | 43.08 | 43.08 | 43.08 | 43.08 | 2.000 |
| Jul 06, 2022 | 43.60 | 43.60 | 43.24 | 43.25 | 1075.00 |
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
42.51
Minimum
Jun 14 2022
50.40
Maximum
Nov 09 2021
47.05
Average
47.88
Median
Mar 02 2022