Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.34
-0.03 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
25.36
+0.02 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3725.3725.3425.3425.34-0.10%115,606
Dec 4, 202525.4025.4025.3725.3725.37-0.27%1,225
Dec 3, 202525.4325.4625.4225.4425.440.25%191,304
Dec 2, 202525.3525.3825.3525.3825.38-0.20%7,768
Dec 1, 202525.4325.4425.4125.4325.35-0.53%3,207
Nov 28, 202525.5725.5725.4925.5625.480.03%24,262
Nov 26, 202525.5325.5525.4725.5525.470.01%3,349
Nov 25, 202525.4725.5525.4725.5525.470.45%45,718
Nov 24, 202525.4525.4625.4025.4425.360.10%2,159
Nov 21, 202525.3625.4125.3425.4125.330.34%2,590
Nov 20, 202525.3425.3625.3125.3325.250.08%3,654
Nov 19, 202525.3625.3625.2925.3125.23-0.08%5,244
Nov 18, 202525.3625.3625.3025.3225.240.09%723
Nov 17, 202525.3325.3325.2725.3025.22-0.04%4,618
Nov 14, 202525.4025.4025.3125.3125.23-0.18%210
Nov 13, 202525.4125.4125.3625.3625.28-0.31%442
Nov 12, 202525.4425.4725.4425.4425.36-0.06%1,502
Nov 11, 202525.4125.4625.4125.4525.370.32%2,956
Nov 10, 202525.3825.4025.3625.3725.29-6,171
Nov 7, 202525.4025.4025.3725.3725.29-0.20%14,215
Nov 6, 202525.3825.4225.3825.4225.340.53%16,961
Nov 5, 202525.3625.3625.2925.2925.21-0.34%2,578
Nov 4, 202525.4025.4025.3725.3725.29-0.29%14,266
Nov 3, 202525.4525.4625.4025.4525.27-0.22%623
Oct 31, 202525.5225.5325.4725.5025.320.04%6,975
Oct 30, 202525.5025.5425.4725.4925.31-0.22%4,393
Oct 29, 202525.6725.6725.5525.5525.37-0.55%2,960
Oct 28, 202525.6525.6925.6525.6925.500.12%15,447
Oct 27, 202525.6225.6625.6025.6625.470.18%1,912
Oct 24, 202525.6225.6425.6025.6125.430.08%3,842
Oct 23, 202525.6025.6025.5925.5925.41-0.20%3,316
Oct 22, 202525.6425.6525.5925.6425.460.02%4,742
Oct 21, 202525.6425.6525.6425.6425.460.16%18,797
Oct 20, 202525.6625.6625.5925.6025.420.22%443
Oct 17, 202525.5025.5925.2525.5425.36-0.16%14,900
Oct 16, 202525.4425.5825.4425.5825.400.27%280
Oct 15, 202525.5425.5425.4925.5125.33-964
Oct 14, 202525.4525.5125.4525.5125.330.24%1,426
Oct 13, 202525.4225.4525.3925.4525.270.02%1,503
Oct 10, 202525.4325.4425.4325.4425.270.33%470
Oct 9, 202525.3625.3625.3625.3625.18-0.26%96
Oct 8, 202525.4325.4325.4325.4325.250.14%718
Oct 7, 202525.4025.4025.3825.3925.210.06%5,541
Oct 6, 202525.3625.3825.3625.3825.20-0.20%1,017
Oct 3, 202525.4325.4325.4325.4325.25-0.01%1,601
Oct 2, 202525.4325.4325.4325.4325.25-0.22%167
Oct 1, 202525.5025.5025.4525.4925.220.31%2,308
Sep 30, 202525.4625.4625.4025.4125.14-0.06%1,330
Sep 29, 202525.4125.4325.4125.4225.150.16%2,082
Sep 26, 202525.4225.4325.3825.3825.110.02%5,444
Sep 25, 202525.3725.3925.3525.3725.11-0.18%7,007
Sep 24, 202525.4425.4425.4025.4225.15-0.20%2,766
Sep 23, 202525.4325.4725.4225.4725.200.20%2,123
Sep 22, 202525.4025.4325.4025.4225.15-0.17%1,253
Sep 19, 202525.4525.4625.4525.4625.190.02%413
Sep 18, 202525.4625.4625.4625.4625.19-0.26%280
Sep 17, 202525.5925.5925.5225.5225.25-0.16%3,423
Sep 16, 202525.5525.5625.5425.5625.290.09%1,790
Sep 15, 202525.5425.5425.5125.5425.270.27%594
Sep 12, 202525.4725.4725.4725.4725.20-0.10%234
Sep 11, 202525.4825.5125.4825.5025.230.14%1,191
Sep 10, 202525.5425.5425.4425.4625.190.28%2,014
Sep 9, 202525.4125.4125.3625.3925.12-0.12%1,860
Sep 8, 202525.4025.4225.3925.4225.150.30%1,240
Sep 5, 202525.3525.3625.3425.3525.080.48%3,138
Sep 4, 202525.1625.2425.1625.2224.960.39%15,540
Sep 3, 202525.0625.1325.0325.1324.860.02%860
Sep 2, 202525.1025.1225.0825.1224.77-0.30%9,917
Aug 29, 202525.2025.2225.1925.2024.85-0.01%3,761
Aug 28, 202525.1625.2025.1625.2024.850.23%259
Aug 27, 202525.1225.1725.1225.1424.80-0.05%1,325
Aug 26, 202525.1325.1525.1325.1524.810.19%153
Aug 25, 202525.1125.1425.1025.1024.76-0.10%2,055
Aug 22, 202525.1325.1325.1325.1324.790.54%220
Aug 21, 202525.0225.0224.9525.0024.65-0.20%7,880
Aug 20, 202525.0425.0625.0425.0524.700.04%594
Aug 19, 202525.0525.0625.0025.0424.690.20%2,665
Aug 18, 202525.0125.0124.9724.9924.64-0.10%3,782
Aug 15, 202525.0625.0625.0125.0124.67-0.10%1,901
Aug 14, 202525.0625.0625.0125.0424.69-0.28%1,303
Aug 13, 202525.1025.1325.0825.1124.760.36%20,962
Aug 12, 202524.9925.0224.9925.0224.67-0.04%6,148
Aug 11, 202525.0425.0425.0125.0324.680.02%1,733
Aug 8, 202525.0225.0425.0125.0224.68-0.14%1,585
Aug 7, 202525.0725.1225.0325.0624.71-0.16%8,078
Aug 6, 202525.0725.1025.0625.1024.750.06%27,804
Aug 5, 202525.1025.1325.0725.0824.74-0.04%1,832
Aug 4, 202525.0825.0925.0725.0924.75-0.28%744
Aug 1, 202525.1225.1625.0825.1624.740.83%3,209
Jul 31, 202524.9825.0024.9624.9624.540.02%9,462
Jul 30, 202524.9524.9524.9524.9524.53-0.24%373
Jul 29, 202524.8825.0124.8825.0124.590.37%1,890
Jul 28, 202524.9224.9224.8724.9224.50-0.09%2,600
Jul 25, 202524.9324.9624.9024.9424.520.22%1,379
Jul 24, 202524.8924.8924.8924.8924.47-0.11%249
Jul 23, 202524.9224.9424.9124.9224.50-0.22%2,269
Jul 22, 202524.9424.9824.9424.9724.550.17%5,009
Jul 21, 202524.9224.9724.9224.9324.510.33%10,014
Jul 18, 202524.8024.8724.8024.8524.430.10%1,346
Jul 17, 202524.8324.8324.7624.8224.400.10%5,837