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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	40.80	40.87	40.76	40.76	4,968	-0.12(-0.29%)
Mar 09, 2026	40.77	40.89	40.66	40.87	5,775	+0.14(+0.35%)
Mar 06, 2026	40.71	40.73	40.66	40.73	1,869	-0.04(-0.11%)
Mar 05, 2026	40.77	40.78	40.76	40.77	1,261	-0.12(-0.29%)
Mar 04, 2026	40.92	40.92	40.89	40.89	3,622	-0.04(-0.09%)
Mar 03, 2026	40.85	40.96	40.79	40.93	12,458	-0.04(-0.09%)
Mar 02, 2026	41.09	41.09	40.95	40.97	11,549	-0.15(-0.36%)
Feb 27, 2026	41.11	41.12	41.07	41.11	1,208	+0.07(+0.17%)
Feb 26, 2026	41.02	41.05	40.98	41.05	13,672	+0.07(+0.17%)
Feb 25, 2026	41.02	41.02	40.96	40.98	2,665	-0.01(-0.02%)
Feb 24, 2026	41.01	41.01	40.98	40.98	1,652	-0.02(-0.04%)
Feb 23, 2026	40.96	41.07	40.96	41.00	2,594	+0.07(+0.17%)
Feb 20, 2026	40.91	40.93	40.89	40.93	1,733	+0.00(+0.01%)
Feb 19, 2026	40.88	40.94	40.88	40.93	3,881	+0.02(+0.04%)
Feb 18, 2026	40.93	40.99	40.91	40.91	3,536	-0.06(-0.16%)
Feb 17, 2026	41.08	41.08	40.95	40.98	7,138	+0.01(+0.02%)
Feb 13, 2026	40.94	41.00	40.94	40.97	11,080	+0.10(+0.24%)
Feb 12, 2026	40.75	40.87	40.75	40.87	3,663	+0.21(+0.51%)
Feb 11, 2026	40.66	40.76	40.64	40.66	18,234	-0.08(-0.20%)
Feb 10, 2026	40.73	40.79	40.68	40.74	19,229	+0.09(+0.22%)
Feb 09, 2026	40.62	40.69	40.61	40.65	55,730	+0.03(+0.07%)
Feb 06, 2026	40.63	40.65	40.59	40.62	2,007	-0.04(-0.10%)
Feb 05, 2026	40.57	40.66	40.57	40.66	3,179	+0.18(+0.44%)
Feb 04, 2026	40.54	40.54	40.47	40.48	3,642	-0.05(-0.14%)
Feb 03, 2026	40.58	40.58	40.50	40.54	15,825	+0.04(+0.11%)
Feb 02, 2026	40.54	40.54	40.47	40.49	16,296	-0.08(-0.21%)
Jan 30, 2026	40.56	40.58	40.54	40.58	32,549	+0.00(+0.00%)
Jan 29, 2026	40.52	40.61	40.52	40.58	5,876	+0.02(+0.06%)
Jan 28, 2026	40.54	40.56	40.51	40.55	9,857	-0.03(-0.09%)
Jan 27, 2026	40.63	40.64	40.59	40.59	6,787	-0.03(-0.08%)
Jan 26, 2026	40.63	40.65	40.55	40.62	6,513	+0.05(+0.12%)
Jan 23, 2026	40.56	40.59	40.50	40.57	7,567	+0.04(+0.10%)
Jan 22, 2026	40.46	40.55	40.45	40.53	23,411	+0.03(+0.08%)
Jan 21, 2026	40.41	40.50	40.41	40.50	17,924	+0.11(+0.28%)
Jan 20, 2026	40.60	40.60	40.38	40.38	6,657	-0.12(-0.31%)
Jan 16, 2026	40.61	40.64	40.51	40.51	2,942	-0.09(-0.23%)
Jan 15, 2026	40.69	40.69	40.58	40.60	9,337	-0.01(-0.01%)
Jan 14, 2026	40.63	40.68	40.57	40.60	4,710	+0.06(+0.15%)
Jan 13, 2026	40.56	40.62	40.52	40.54	4,521	+0.02(+0.04%)
Jan 12, 2026	40.58	40.60	40.50	40.53	3,903	-0.01(-0.02%)
Jan 09, 2026	40.62	40.62	40.53	40.53	10,718	+0.10(+0.24%)
Jan 08, 2026	40.44	40.47	40.43	40.44	2,583	-0.06(-0.15%)
Jan 07, 2026	40.48	40.53	40.48	40.50	4,453	+0.03(+0.09%)
Jan 06, 2026	40.50	40.50	40.44	40.46	1,978	+0.02(+0.06%)
Jan 05, 2026	40.42	40.46	40.42	40.44	1,197	+0.02(+0.06%)