Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.33
-0.03 (-0.12%)
At close: Mar 6, 2026, 4:00 PM EST
25.33
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.3625.3925.3525.3625.36-0.41%2,746
Mar 4, 202625.5025.5025.4725.4725.47-0.11%20,627
Mar 3, 202625.3925.4925.3925.4925.49-1.00%4,422
Mar 2, 202625.6625.7925.6225.7525.67-2,452
Feb 27, 202625.7325.7525.7325.7525.670.21%2,946
Feb 26, 202625.6725.7125.6725.7025.620.17%4,203
Feb 25, 202625.6625.6725.6525.6525.57-0.05%6,631
Feb 24, 202625.6525.6825.6525.6725.590.06%64,432
Feb 23, 202625.6525.7925.5925.6525.570.15%19,691
Feb 20, 202625.5925.6125.5925.6125.530.04%3,738
Feb 19, 202625.5825.6125.5725.6025.52-0.02%9,999
Feb 18, 202625.6325.6325.6025.6125.53-0.02%11,458
Feb 17, 202625.5825.6225.5825.6125.53-0.04%7,242
Feb 13, 202625.6125.6225.6125.6225.540.23%7,540
Feb 12, 202625.4625.5625.4625.5625.480.55%1,455
Feb 11, 202625.4425.4625.4225.4225.34-0.15%2,569
Feb 10, 202625.4525.4625.4525.4625.380.33%5,877
Feb 9, 202625.3325.3825.3325.3825.30-0.02%1,609
Feb 6, 202625.3625.3925.3325.3825.30-24,194
Feb 5, 202625.3125.3825.3025.3825.300.44%21,882
Feb 4, 202625.2525.3025.2225.2725.190.06%16,122
Feb 3, 202625.2525.2725.2525.2625.18-0.41%2,657
Feb 2, 202625.3825.3825.3225.3625.21-0.09%5,275
Jan 30, 202625.3825.4125.3725.3825.23-0.18%22,292
Jan 29, 202625.3725.4425.3625.4325.280.16%6,284
Jan 28, 202625.3925.3925.3625.3925.240.04%11,748
Jan 27, 202625.4125.4325.3825.3825.23-0.02%4,535
Jan 26, 202625.3625.3925.3625.3925.230.16%1,445
Jan 23, 202625.3425.3525.3125.3525.190.10%5,282
Jan 22, 202625.3125.3225.2925.3225.170.05%2,758
Jan 21, 202625.2425.3125.2425.3125.150.29%5,467
Jan 20, 202625.2225.2625.2225.2325.08-0.36%82,995
Jan 16, 202625.3325.3325.3325.3325.17-0.19%506
Jan 15, 202625.4225.4225.3725.3725.22-0.09%2,298
Jan 14, 202625.3925.4025.3925.4025.240.20%2,165
Jan 13, 202625.3625.3625.3425.3525.190.08%26,126
Jan 12, 202625.3125.3525.3125.3325.17-0.06%2,544
Jan 9, 202625.3125.3525.3125.3425.190.36%7,549
Jan 8, 202625.2625.2825.2525.2525.10-0.18%3,323
Jan 7, 202625.3025.3325.2825.3025.140.11%12,899
Jan 6, 202625.2725.2725.2225.2725.110.15%4,306
Jan 5, 202625.2525.2525.2225.2325.080.04%8,016
Jan 2, 202625.2225.2525.2225.2225.07-0.08%4,281
Dec 31, 202525.3025.3025.2425.2425.09-0.27%1,859
Dec 30, 202525.3025.3225.2825.3125.160.02%142,749
Dec 29, 202525.2725.3125.2725.3125.150.09%2,915
Dec 26, 202525.3025.3325.2625.2825.130.01%28,624
Dec 24, 202525.1625.2825.1625.2825.130.29%1,483
Dec 23, 202525.1525.2325.1525.2125.050.07%5,427
Dec 22, 202525.2125.2125.1725.1925.04-0.24%6,976
Dec 19, 202525.2625.2625.2325.2525.10-0.02%4,354
Dec 18, 202525.2525.2725.2525.2625.100.24%4,861
Dec 17, 202525.2025.2225.1925.2025.04-3,300
Dec 16, 202525.1125.2025.1125.2025.04-0.32%3,684
Dec 15, 202525.3025.3225.2825.2824.970.07%3,134
Dec 12, 202525.2625.2825.2425.2624.96-0.31%15,749
Dec 11, 202525.3925.3925.3425.3425.030.12%1,963
Dec 10, 202525.2725.3125.2725.3125.000.18%708
Dec 9, 202525.2825.2825.2625.2624.96-0.12%935
Dec 8, 202525.2925.3025.2425.2924.99-0.21%11,927
Dec 5, 202525.3725.3725.3425.3425.04-0.10%115,606
Dec 4, 202525.4025.4025.3725.3725.07-0.27%1,225
Dec 3, 202525.4325.4625.4225.4425.140.25%191,304
Dec 2, 202525.3525.3825.3525.3825.07-0.20%7,768
Dec 1, 202525.4325.4425.4125.4325.04-0.53%3,207
Nov 28, 202525.5725.5725.4925.5625.180.03%24,262
Nov 26, 202525.5325.5525.4725.5525.170.01%3,349
Nov 25, 202525.4725.5525.4725.5525.170.45%45,718
Nov 24, 202525.4525.4625.4025.4425.050.10%2,159
Nov 21, 202525.3625.4125.3425.4125.030.34%2,590
Nov 20, 202525.3425.3625.3125.3324.950.08%3,654
Nov 19, 202525.3625.3625.2925.3124.93-0.08%5,244
Nov 18, 202525.3625.3625.3025.3224.950.09%723
Nov 17, 202525.3325.3325.2725.3024.92-0.04%4,618
Nov 14, 202525.4025.4025.3125.3124.93-0.18%210
Nov 13, 202525.4125.4125.3625.3624.98-0.31%442
Nov 12, 202525.4425.4725.4425.4425.05-0.06%1,502
Nov 11, 202525.4125.4625.4125.4525.070.32%2,956
Nov 10, 202525.3825.4025.3625.3724.99-6,171
Nov 7, 202525.4025.4025.3725.3724.99-0.20%14,215
Nov 6, 202525.3825.4225.3825.4225.040.53%16,961
Nov 5, 202525.3625.3625.2925.2924.91-0.34%2,578
Nov 4, 202525.4025.4025.3725.3724.99-0.29%14,266
Nov 3, 202525.4525.4625.4025.4524.97-0.22%623
Oct 31, 202525.5225.5325.4725.5025.020.04%6,975
Oct 30, 202525.5025.5425.4725.4925.01-0.22%4,393
Oct 29, 202525.6725.6725.5525.5525.06-0.55%2,960
Oct 28, 202525.6525.6925.6525.6925.200.12%15,447
Oct 27, 202525.6225.6625.6025.6625.170.18%1,912
Oct 24, 202525.6225.6425.6025.6125.130.08%3,842
Oct 23, 202525.6025.6025.5925.5925.11-0.20%3,316
Oct 22, 202525.6425.6525.5925.6425.160.02%4,742
Oct 21, 202525.6425.6525.6425.6425.150.16%18,797
Oct 20, 202525.6625.6625.5925.6025.110.22%443
Oct 17, 202525.5025.5925.2525.5425.06-0.16%14,900
Oct 16, 202525.4425.5825.4425.5825.100.27%280
Oct 15, 202525.5425.5425.4925.5125.03-964
Oct 14, 202525.4525.5125.4525.5125.030.24%1,426
Oct 13, 202525.4225.4525.3925.4524.970.02%1,503
Oct 10, 202525.4325.4425.4325.4424.970.33%470