T. Rowe Price Total Return ETF (TOTR)
40.38
0.00 (0.00%)
USD |
NYSEARCA |
Nov 21, 16:00
40.34
-0.04
(-0.10%)
Pre-Market: 20:00
TOTR Price: 40.38 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 40.42 | 40.42 | 40.35 | 40.38 | 4524.00 |
Nov 20, 2024 | 40.37 | 40.38 | 40.37 | 40.38 | 1394.00 |
Nov 19, 2024 | 40.45 | 40.48 | 40.41 | 40.44 | 2157.00 |
Nov 18, 2024 | 40.23 | 40.34 | 40.23 | 40.34 | 539.00 |
Nov 15, 2024 | 40.19 | 40.34 | 40.19 | 40.30 | 2860.00 |
Nov 14, 2024 | 40.40 | 40.44 | 40.33 | 40.33 | 806.00 |
Nov 13, 2024 | 40.41 | 40.41 | 40.32 | 40.36 | 1560.00 |
Nov 12, 2024 | 40.38 | 40.38 | 40.30 | 40.31 | 958.00 |
Nov 11, 2024 | 40.55 | 40.66 | 40.53 | 40.56 | 1364.00 |
Nov 08, 2024 | 40.66 | 40.66 | 40.53 | 40.65 | 15664.00 |
Nov 07, 2024 | 40.43 | 40.66 | 40.43 | 40.62 | 44722.00 |
Nov 06, 2024 | 40.23 | 40.32 | 40.18 | 40.25 | 10770.00 |
Nov 05, 2024 | 40.50 | 40.66 | 40.39 | 40.62 | 11275.00 |
Nov 04, 2024 | 40.62 | 40.62 | 40.43 | 40.53 | 1439.00 |
Nov 01, 2024 | 40.52 | 40.52 | 40.32 | 40.32 | 6377.00 |
Oct 31, 2024 | 40.44 | 40.49 | 40.38 | 40.49 | 1563.00 |
Oct 30, 2024 | 40.70 | 40.70 | 40.47 | 40.47 | 34979.00 |
Oct 29, 2024 | 40.39 | 40.60 | 40.26 | 40.56 | 101390.0 |
Oct 28, 2024 | 40.49 | 40.55 | 40.40 | 40.46 | 3775.00 |
Oct 25, 2024 | 40.83 | 40.83 | 40.66 | 40.68 | 1528.00 |
Oct 24, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 304.00 |
Oct 23, 2024 | 40.67 | 40.73 | 40.67 | 40.71 | 5687.00 |
Oct 22, 2024 | 40.93 | 40.93 | 40.84 | 40.84 | 1953.00 |
Oct 21, 2024 | 40.95 | 40.95 | 40.80 | 40.80 | 3821.00 |
Oct 18, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 195.00 |
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
42.46
Average
41.13
Median
Jun 15 2023