T. Rowe Price Total Return ETF (NY:TOTR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	40.78	40.78	40.72	40.76	4,173	-0.00(-0.01%)
Dec 31, 2025	40.83	40.85	40.76	40.76	2,063	-0.07(-0.16%)
Dec 30, 2025	40.84	40.92	40.81	40.83	1,856	-0.03(-0.07%)
Dec 29, 2025	40.89	40.89	40.85	40.86	2,487	+0.04(+0.10%)
Dec 26, 2025	40.88	40.88	40.82	40.82	1,440	+0.00(+0.01%)
Dec 24, 2025	40.77	40.82	40.76	40.82	2,372	+0.11(+0.27%)
Dec 23, 2025	40.64	40.71	40.64	40.70	2,151	-0.02(-0.04%)
Dec 22, 2025	40.74	40.74	40.70	40.72	3,629	-0.02(-0.04%)
Dec 19, 2025	40.75	40.78	40.73	40.74	4,796	-0.03(-0.07%)
Dec 18, 2025	40.78	40.78	40.77	40.77	1,105	+0.09(+0.22%)
Dec 17, 2025	40.69	40.70	40.68	40.68	3,836	-0.04(-0.10%)
Dec 16, 2025	40.64	40.98	40.64	40.72	20,324	+0.12(+0.29%)
Dec 15, 2025	40.64	40.66	40.58	40.60	2,306	+0.02(+0.06%)
Dec 12, 2025	40.60	40.60	40.57	40.57	1,848	-0.11(-0.27%)
Dec 11, 2025	40.73	40.80	40.68	40.68	5,848	+0.00(+0.01%)
Dec 10, 2025	40.55	40.69	40.55	40.68	1,444	+0.13(+0.33%)
Dec 09, 2025	40.63	40.63	40.53	40.54	2,014	-0.02(-0.06%)
Dec 08, 2025	40.78	40.78	40.48	40.57	10,711	-0.05(-0.12%)
Dec 05, 2025	40.70	40.70	40.59	40.62	1,728	-0.08(-0.19%)
Dec 04, 2025	40.82	40.82	40.69	40.69	2,893	-0.09(-0.21%)
Dec 03, 2025	40.77	40.83	40.73	40.78	6,928	+0.09(+0.22%)
Dec 02, 2025	40.66	40.70	40.65	40.69	4,290	+0.05(+0.12%)
Dec 01, 2025	40.96	40.96	40.64	40.64	2,001	-0.17(-0.42%)
Nov 28, 2025	40.82	40.82	40.81	40.81	209	-0.07(-0.17%)
Nov 26, 2025	41.00	41.00	40.77	40.88	4,319	+0.06(+0.16%)
Nov 25, 2025	40.73	40.85	40.73	40.82	3,852	+0.08(+0.20%)
Nov 24, 2025	40.85	40.85	40.69	40.74	8,462	+0.09(+0.22%)
Nov 21, 2025	40.76	40.76	40.63	40.65	1,012	+0.12(+0.29%)
Nov 20, 2025	40.55	40.56	40.53	40.53	2,486	+0.05(+0.13%)
Nov 19, 2025	40.54	40.56	40.47	40.48	2,719	-0.04(-0.10%)
Nov 18, 2025	40.63	40.63	40.51	40.52	5,961	+0.04(+0.10%)
Nov 17, 2025	40.70	40.70	40.47	40.48	4,134	+0.01(+0.04%)
Nov 14, 2025	40.58	40.60	40.46	40.46	902	-0.07(-0.17%)
Nov 13, 2025	40.79	40.79	40.53	40.53	8,126	-0.13(-0.33%)
Nov 12, 2025	40.88	40.88	40.67	40.67	2,624	+0.00(+0.00%)
Nov 11, 2025	40.67	40.74	40.65	40.67	5,649	+0.08(+0.19%)
Nov 10, 2025	40.57	40.65	40.57	40.59	5,802	+0.02(+0.06%)
Nov 07, 2025	40.57	40.62	40.52	40.56	7,746	-0.06(-0.15%)
Nov 06, 2025	40.55	40.64	40.54	40.62	11,064	+0.26(+0.65%)
Nov 05, 2025	40.48	40.48	40.36	40.36	1,970	-0.13(-0.33%)
Nov 04, 2025	40.50	40.55	40.49	40.49	2,593	+0.06(+0.16%)