T. Rowe Price Total Return ETF (TOTR)
39.70
+0.19
(+0.49%)
USD |
NYSEARCA |
May 03, 16:00
TOTR Price: 39.70 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 19, 2024 | 39.50 | 39.61 | 39.48 | 39.53 | 3570.00 |
Apr 18, 2024 | 39.39 | 39.42 | 39.36 | 39.41 | 1542.00 |
Apr 17, 2024 | 39.46 | 39.54 | 39.46 | 39.53 | 699.00 |
Apr 16, 2024 | 39.36 | 39.39 | 39.35 | 39.35 | 569.00 |
Apr 15, 2024 | 39.48 | 39.48 | 39.47 | 39.48 | 755.00 |
Apr 12, 2024 | 39.73 | 39.73 | 39.71 | 39.72 | 428.00 |
Apr 11, 2024 | 39.71 | 39.74 | 39.56 | 39.66 | 9999.00 |
Apr 10, 2024 | 39.85 | 39.85 | 39.62 | 39.64 | 10845.00 |
Apr 09, 2024 | 40.13 | 40.15 | 40.13 | 40.14 | 338.00 |
Apr 08, 2024 | 39.97 | 40.01 | 39.93 | 39.98 | 20814.00 |
Apr 05, 2024 | 40.06 | 40.09 | 40.00 | 40.00 | 2560.00 |
Apr 04, 2024 | 40.17 | 40.22 | 40.14 | 40.22 | 7127.00 |
Apr 03, 2024 | 40.01 | 40.16 | 40.01 | 40.16 | 2825.00 |
Apr 02, 2024 | 40.10 | 40.15 | 40.09 | 40.10 | 11609.00 |
Apr 01, 2024 | 40.14 | 40.14 | 40.12 | 40.13 | 4136.00 |
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
42.82
Average
41.45
Median
Jan 06 2023