Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.10
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.10
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1025.1025.0625.1025.10-0.12%3,753
Apr 27, 202625.1225.1525.1225.1325.13-0.18%10,524
Apr 24, 202625.1825.1925.1525.1825.180.16%7,818
Apr 23, 202625.1925.1925.1125.1425.14-0.26%841
Apr 22, 202625.2225.2225.1925.2025.200.24%2,844
Apr 21, 202625.2225.2325.1425.1425.14-0.46%4,995
Apr 20, 202625.2725.2725.2325.2625.26-0.04%46,160
Apr 17, 202625.3125.3125.2525.2725.270.43%20,538
Apr 16, 202625.1925.2025.1525.1625.16-0.21%5,010
Apr 15, 202625.2025.2125.1625.2125.210.22%13,322
Apr 14, 202625.1525.1625.1325.1625.160.18%6,815
Apr 13, 202625.0725.1225.0425.1125.110.09%7,099
Apr 10, 202625.1325.1325.0725.0925.09-0.09%13,955
Apr 9, 202625.0125.1225.0125.1125.110.01%20,434
Apr 8, 202625.1425.1725.0825.1125.110.46%2,530
Apr 7, 202624.9324.9924.8524.9924.990.21%14,235
Apr 6, 202624.9524.9624.9324.9424.94-0.18%57,835
Apr 2, 202624.9225.0224.9224.9924.99-0.15%31,356
Apr 1, 202625.0325.0725.0325.0324.94-0.04%2,470
Mar 31, 202624.9825.0424.9525.0424.950.60%3,813
Mar 30, 202624.8924.9224.8924.8924.800.50%1,463
Mar 27, 202624.7324.7924.7324.7624.68-0.20%1,349
Mar 26, 202624.9224.9324.8124.8124.73-0.78%18,387
Mar 25, 202624.9725.0124.9725.0024.920.62%6,430
Mar 24, 202624.8724.9124.8524.8524.77-0.40%13,340
Mar 23, 202624.9324.9824.9224.9524.870.30%30,355
Mar 20, 202624.8924.8924.8824.8824.79-0.96%410
Mar 19, 202625.0325.1225.0325.1225.03-0.16%7,336
Mar 18, 202625.1725.2025.1625.1625.07-0.30%24,148
Mar 17, 202625.2025.2325.2025.2325.150.32%22,708
Mar 16, 202625.1125.1625.1025.1525.070.44%44,943
Mar 13, 202625.0525.0525.0425.0424.96-0.18%9,370
Mar 12, 202625.1225.1425.0825.0925.00-0.40%5,128
Mar 11, 202625.2825.2825.1825.1925.10-0.67%1,782
Mar 10, 202625.3525.3825.3525.3625.27-4,573
Mar 9, 202625.2925.3625.2625.3625.270.10%18,605
Mar 6, 202625.3325.3925.3225.3325.25-0.12%1,616
Mar 5, 202625.3625.3925.3525.3625.28-0.41%2,746
Mar 4, 202625.5025.5025.4725.4725.38-0.11%20,627
Mar 3, 202625.3925.4925.3925.4925.41-1.00%4,422
Mar 2, 202625.6625.7925.6225.7525.59-2,452
Feb 27, 202625.7325.7525.7325.7525.590.21%2,946
Feb 26, 202625.6725.7125.6725.7025.540.17%4,203
Feb 25, 202625.6625.6725.6525.6525.49-0.05%6,631
Feb 24, 202625.6525.6825.6525.6725.500.06%64,432
Feb 23, 202625.6525.7925.5925.6525.490.15%19,691
Feb 20, 202625.5925.6125.5925.6125.450.04%3,738
Feb 19, 202625.5825.6125.5725.6025.44-0.02%9,999
Feb 18, 202625.6325.6325.6025.6125.44-0.02%11,458
Feb 17, 202625.5825.6225.5825.6125.45-0.04%7,242
Feb 13, 202625.6125.6225.6125.6225.460.23%7,540
Feb 12, 202625.4625.5625.4625.5625.400.55%1,455
Feb 11, 202625.4425.4625.4225.4225.26-0.15%2,569
Feb 10, 202625.4525.4625.4525.4625.300.33%5,877
Feb 9, 202625.3325.3825.3325.3825.22-0.02%1,609
Feb 6, 202625.3625.3925.3325.3825.22-24,194
Feb 5, 202625.3125.3825.3025.3825.220.44%21,882
Feb 4, 202625.2525.3025.2225.2725.110.06%16,122
Feb 3, 202625.2525.2725.2525.2625.10-0.41%2,657
Feb 2, 202625.3825.3825.3225.3625.12-0.09%5,275
Jan 30, 202625.3825.4125.3725.3825.15-0.18%22,292
Jan 29, 202625.3725.4425.3625.4325.190.16%6,284
Jan 28, 202625.3925.3925.3625.3925.150.04%11,748
Jan 27, 202625.4125.4325.3825.3825.14-0.02%4,535
Jan 26, 202625.3625.3925.3625.3925.150.16%1,445
Jan 23, 202625.3425.3525.3125.3525.110.10%5,282
Jan 22, 202625.3125.3225.2925.3225.080.05%2,758
Jan 21, 202625.2425.3125.2425.3125.070.29%5,467
Jan 20, 202625.2225.2625.2225.2325.00-0.36%82,995
Jan 16, 202625.3325.3325.3325.3325.09-0.19%506
Jan 15, 202625.4225.4225.3725.3725.14-0.09%2,298
Jan 14, 202625.3925.4025.3925.4025.160.20%2,165
Jan 13, 202625.3625.3625.3425.3525.110.08%26,126
Jan 12, 202625.3125.3525.3125.3325.09-0.06%2,544
Jan 9, 202625.3125.3525.3125.3425.110.36%7,549
Jan 8, 202625.2625.2825.2525.2525.02-0.18%3,323
Jan 7, 202625.3025.3325.2825.3025.060.11%12,899
Jan 6, 202625.2725.2725.2225.2725.030.15%4,306
Jan 5, 202625.2525.2525.2225.2325.000.04%8,016
Jan 2, 202625.2225.2525.2225.2224.99-0.08%4,281
Dec 31, 202525.3025.3025.2425.2425.01-0.27%1,859
Dec 30, 202525.3025.3225.2825.3125.070.02%142,749
Dec 29, 202525.2725.3125.2725.3125.070.09%2,915
Dec 26, 202525.3025.3325.2625.2825.050.01%28,624
Dec 24, 202525.1625.2825.1625.2825.050.29%1,483
Dec 23, 202525.1525.2325.1525.2124.970.07%5,427
Dec 22, 202525.2125.2125.1725.1924.96-0.24%6,976
Dec 19, 202525.2625.2625.2325.2525.02-0.02%4,354
Dec 18, 202525.2525.2725.2525.2625.020.24%4,861
Dec 17, 202525.2025.2225.1925.2024.96-3,300
Dec 16, 202525.1125.2025.1125.2024.96-0.32%3,684
Dec 15, 202525.3025.3225.2825.2824.890.07%3,134
Dec 12, 202525.2625.2825.2425.2624.88-0.31%15,749
Dec 11, 202525.3925.3925.3425.3424.950.12%1,963
Dec 10, 202525.2725.3125.2725.3124.920.18%708
Dec 9, 202525.2825.2825.2625.2624.88-0.12%935
Dec 8, 202525.2925.3025.2425.2924.91-0.21%11,927
Dec 5, 202525.3725.3725.3425.3424.96-0.10%115,606
Dec 4, 202525.4025.4025.3725.3724.99-0.27%1,225
Dec 3, 202525.4325.4625.4225.4425.060.25%191,304