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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	40.70	40.70	40.47	40.47	34,979	-0.09(-0.22%)
Oct 29, 2024	40.39	40.59	40.26	40.56	101,390	+0.10(+0.25%)
Oct 28, 2024	40.49	40.55	40.40	40.46	3,775	-0.22(-0.54%)
Oct 25, 2024	40.83	40.83	40.66	40.68	1,528	-0.15(-0.37%)
Oct 24, 2024	40.87	40.87	40.83	40.83	304	+0.12(+0.29%)
Oct 23, 2024	40.67	40.73	40.67	40.71	5,687	-0.13(-0.31%)
Oct 22, 2024	40.93	40.93	40.84	40.84	1,953	+0.04(+0.10%)
Oct 21, 2024	40.95	40.95	40.80	40.80	3,821	-0.33(-0.79%)
Oct 18, 2024	41.13	41.13	41.13	41.13	195	+0.07(+0.17%)
Oct 17, 2024	41.05	41.06	41.05	41.06	561	-0.18(-0.44%)
Oct 16, 2024	41.25	41.25	41.24	41.24	817	+0.06(+0.15%)
Oct 15, 2024	41.20	41.20	41.18	41.18	335	+0.13(+0.33%)
Oct 14, 2024	41.08	41.08	41.04	41.04	2,142	-0.07(-0.17%)
Oct 11, 2024	41.05	41.14	41.05	41.11	1,721	+0.03(+0.08%)
Oct 10, 2024	41.05	41.08	41.05	41.08	246	+0.02(+0.05%)
Oct 09, 2024	41.12	41.12	41.06	41.06	1,324	-0.08(-0.19%)
Oct 08, 2024	41.10	41.19	41.02	41.14	23,919	+0.03(+0.08%)
Oct 07, 2024	41.08	41.14	41.08	41.11	1,896	-0.11(-0.26%)
Oct 04, 2024	41.25	41.26	41.21	41.21	1,353	-0.29(-0.69%)
Oct 03, 2024	41.55	41.62	41.50	41.50	4,409	-0.14(-0.34%)
Oct 02, 2024	41.61	41.67	41.61	41.64	2,220	-0.09(-0.21%)
Oct 01, 2024	41.81	41.81	41.72	41.73	1,217	+0.12(+0.30%)
Sep 30, 2024	41.63	41.68	41.57	41.60	2,491	-0.12(-0.28%)
Sep 27, 2024	41.72	41.75	41.70	41.72	11,887	+0.14(+0.33%)
Sep 26, 2024	41.55	41.64	41.55	41.58	6,310	+0.00(+0.01%)
Sep 25, 2024	41.68	41.68	41.58	41.58	5,990	-0.16(-0.38%)
Sep 24, 2024	41.71	41.76	41.67	41.73	2,400	+0.06(+0.14%)
Sep 23, 2024	41.73	41.73	41.68	41.68	2,598	-0.04(-0.08%)
Sep 20, 2024	41.74	41.74	41.71	41.71	237	-0.04(-0.11%)
Sep 19, 2024	41.72	41.80	41.71	41.76	7,986	+0.03(+0.07%)
Sep 18, 2024	41.77	41.86	41.73	41.73	3,971	-0.04(-0.10%)
Sep 17, 2024	41.84	41.84	41.77	41.77	19,787	-0.09(-0.21%)
Sep 16, 2024	41.79	41.88	41.78	41.86	40,859	+0.09(+0.21%)
Sep 13, 2024	41.76	41.83	41.71	41.77	54,455	+0.06(+0.14%)
Sep 12, 2024	41.67	41.76	41.65	41.71	14,015	+0.00(+0.00%)
Sep 11, 2024	41.82	41.82	41.65	41.71	37,249	-0.01(-0.02%)
Sep 10, 2024	41.68	41.73	41.66	41.72	11,003	+0.09(+0.22%)
Sep 09, 2024	41.53	41.63	41.53	41.63	4,318	+0.06(+0.14%)
Sep 06, 2024	41.55	41.65	41.47	41.57	4,549	-0.10(-0.24%)
Sep 05, 2024	41.52	41.67	41.40	41.67	9,275	+0.23(+0.56%)
Sep 04, 2024	41.40	41.45	41.35	41.44	1,246	+0.20(+0.49%)
Sep 03, 2024	41.25	41.25	41.24	41.24	1,757	+0.11(+0.26%)
Aug 30, 2024	41.20	41.23	41.13	41.13	5,654	-0.06(-0.15%)
Aug 29, 2024	41.25	41.25	41.16	41.19	1,613	-0.04(-0.09%)
Aug 28, 2024	41.36	41.36	41.23	41.23	1,449	-0.04(-0.09%)
Aug 27, 2024	41.24	41.27	41.24	41.27	4,343	+0.03(+0.06%)
Aug 26, 2024	41.35	41.35	41.24	41.24	4,595	-0.06(-0.15%)
Aug 23, 2024	41.14	41.31	41.14	41.31	1,509	+0.20(+0.48%)
Aug 22, 2024	41.11	41.11	41.11	41.11	114	-0.16(-0.39%)
Aug 21, 2024	41.25	41.37	41.25	41.27	12,116	+0.09(+0.23%)
Aug 20, 2024	41.14	41.17	41.14	41.17	1,753	+0.11(+0.27%)
Aug 19, 2024	41.05	41.12	41.05	41.06	2,560	+0.06(+0.16%)
Aug 16, 2024	41.02	41.02	40.91	41.00	1,597	+0.05(+0.13%)
Aug 15, 2024	40.89	41.00	40.87	40.95	4,307	-0.11(-0.27%)
Aug 14, 2024	41.08	41.17	41.05	41.06	5,280	+0.06(+0.15%)
Aug 13, 2024	40.95	41.01	40.93	40.99	3,164	+0.12(+0.29%)
Aug 12, 2024	40.82	40.87	40.79	40.87	1,542	+0.10(+0.25%)
Aug 09, 2024	40.78	40.78	40.72	40.77	1,023	+0.12(+0.29%)
Aug 08, 2024	40.63	40.65	40.63	40.65	1,100	-0.07(-0.17%)
Aug 07, 2024	40.78	40.78	40.68	40.72	1,953	-0.11(-0.26%)
Aug 06, 2024	40.91	40.91	40.83	40.83	3,228	-0.26(-0.64%)
Aug 05, 2024	41.27	41.27	41.03	41.09	3,207	-0.11(-0.26%)
Aug 02, 2024	40.93	41.20	40.93	41.20	6,586	+0.57(+1.41%)