Skip to main content
Rareview Total Return Bond ETF (RTRE)
BATS: RTRE · Real-Time Price · USD
25.03
+0.02 (0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
25.03
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

RTRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0525.0525.0325.0325.030.06%11,872
Jun 25, 202625.0725.0725.0225.0225.020.12%3,968
Jun 24, 202624.9725.0024.9724.9924.990.44%6,053
Jun 23, 202624.8524.9024.8524.8824.880.14%6,415
Jun 22, 202624.8524.8624.8224.8424.84-0.29%6,399
Jun 18, 202624.9024.9724.8924.9124.910.27%4,735
Jun 17, 202624.9924.9924.8524.8524.85-0.46%2,042
Jun 16, 202624.9325.0024.9124.9624.960.19%18,480
Jun 15, 202624.9324.9424.8924.9124.910.17%5,403
Jun 12, 202624.8524.8724.8524.8724.87-0.05%439
Jun 11, 202624.7924.8824.7724.8824.880.55%11,921
Jun 10, 202624.7724.7924.7524.7524.75-0.03%1,460
Jun 9, 202624.7924.7924.7224.7524.750.20%852
Jun 8, 202624.7224.7424.6924.7024.70-0.05%17,240
Jun 5, 202624.7424.7624.7224.7224.72-0.53%1,285
Jun 4, 202624.8824.8824.8524.8524.850.10%1,872
Jun 3, 202624.8224.8624.7824.8324.83-0.24%22,802
Jun 2, 202624.9024.9324.8724.8924.890.08%4,863
Jun 1, 202624.9124.9824.9124.9624.87-0.15%19,826
May 29, 202625.0025.0225.0025.0024.900.08%2,086
May 28, 202624.9024.9924.9024.9824.880.26%51,708
May 27, 202624.9424.9424.9124.9124.820.08%608
May 26, 202624.8824.9024.8724.9024.800.40%3,091
May 22, 202624.8124.8124.7524.8024.700.11%11,452
May 21, 202624.6824.7924.6824.7724.670.14%9,542
May 20, 202624.6124.7424.6124.7424.640.75%3,535
May 19, 202624.5124.5924.5124.5524.46-0.47%4,232
May 18, 202624.7224.7224.6024.6724.57-0.28%141,047
May 15, 202624.7324.7824.7324.7424.64-0.69%4,070
May 14, 202624.9724.9824.9124.9124.81-0.04%11,240
May 13, 202624.8124.9424.8124.9224.820.10%29,594
May 12, 202624.8424.9924.8424.8924.79-0.69%7,908
May 11, 202625.0625.0725.0625.0624.97-0.02%22,344
May 8, 202625.0625.0725.0425.0724.970.36%8,629
May 7, 202625.0425.1224.9824.9824.88-0.26%17,717
May 6, 202625.0325.0525.0325.0524.950.42%8,927
May 5, 202624.8924.9624.8924.9424.840.26%81,795
May 4, 202624.9224.9324.8524.8824.78-0.45%2,034
May 1, 202625.1025.1225.0625.0824.890.12%23,420
Apr 30, 202625.0625.0825.0325.0524.860.14%236,448
Apr 29, 202625.0525.2424.9825.0124.83-0.34%24,149
Apr 28, 202625.1025.1025.0625.1024.91-0.12%3,753
Apr 27, 202625.1225.1525.1225.1324.94-0.18%10,524
Apr 24, 202625.1825.1925.1525.1824.990.16%7,818
Apr 23, 202625.1925.1925.1125.1424.95-0.26%841
Apr 22, 202625.2225.2225.1925.2025.010.24%2,844
Apr 21, 202625.2225.2325.1425.1424.95-0.46%4,995
Apr 20, 202625.2725.2725.2325.2625.07-0.04%46,160
Apr 17, 202625.3125.3125.2525.2725.080.43%20,538
Apr 16, 202625.1925.2025.1525.1624.97-0.21%5,010
Apr 15, 202625.2025.2125.1625.2125.020.22%13,322
Apr 14, 202625.1525.1625.1325.1624.970.18%6,815
Apr 13, 202625.0725.1225.0425.1124.920.09%7,099
Apr 10, 202625.1325.1325.0725.0924.90-0.09%13,955
Apr 9, 202625.0125.1225.0125.1124.920.01%20,434
Apr 8, 202625.1425.1725.0825.1124.920.45%2,530
Apr 7, 202624.9324.9924.8524.9924.810.21%14,235
Apr 6, 202624.9524.9624.9324.9424.75-0.18%57,835
Apr 2, 202624.9225.0224.9224.9924.800.17%31,356
Apr 1, 202625.0325.0725.0325.0324.76-0.04%2,470
Mar 31, 202624.9825.0424.9525.0424.770.60%3,813
Mar 30, 202624.8924.9224.8924.8924.620.50%1,463
Mar 27, 202624.7324.7924.7324.7624.49-0.20%1,349
Mar 26, 202624.9224.9324.8124.8124.54-0.78%18,387
Mar 25, 202624.9725.0124.9725.0024.740.62%6,430
Mar 24, 202624.8724.9124.8524.8524.58-0.40%13,340
Mar 23, 202624.9324.9824.9224.9524.680.30%30,355
Mar 20, 202624.8924.8924.8824.8824.61-0.96%410
Mar 19, 202625.0325.1225.0325.1224.85-0.16%7,336
Mar 18, 202625.1725.2025.1625.1624.89-0.30%24,148
Mar 17, 202625.2025.2325.2025.2324.960.32%22,708
Mar 16, 202625.1125.1625.1025.1524.880.44%44,943
Mar 13, 202625.0525.0525.0425.0424.77-0.18%9,370
Mar 12, 202625.1225.1425.0825.0924.82-0.40%5,128
Mar 11, 202625.2825.2825.1825.1924.92-0.67%1,782
Mar 10, 202625.3525.3825.3525.3625.08-4,573
Mar 9, 202625.2925.3625.2625.3625.080.10%18,605
Mar 6, 202625.3325.3925.3225.3325.06-0.12%1,616
Mar 5, 202625.3625.3925.3525.3625.09-0.41%2,746
Mar 4, 202625.5025.5025.4725.4725.19-0.11%20,627
Mar 3, 202625.3925.4925.3925.4925.22-0.69%4,422
Mar 2, 202625.6625.7925.6225.7525.40-2,452
Feb 27, 202625.7325.7525.7325.7525.400.20%2,946
Feb 26, 202625.6725.7125.6725.7025.340.17%4,203
Feb 25, 202625.6625.6725.6525.6525.30-0.05%6,631
Feb 24, 202625.6525.6825.6525.6725.310.06%64,432
Feb 23, 202625.6525.7925.5925.6525.300.15%19,691
Feb 20, 202625.5925.6125.5925.6125.260.04%3,738
Feb 19, 202625.5825.6125.5725.6025.25-0.02%9,999
Feb 18, 202625.6325.6325.6025.6125.25-0.02%11,458
Feb 17, 202625.5825.6225.5825.6125.26-0.04%7,242
Feb 13, 202625.6125.6225.6125.6225.270.23%7,540
Feb 12, 202625.4625.5625.4625.5625.210.55%1,455
Feb 11, 202625.4425.4625.4225.4225.07-0.16%2,569
Feb 10, 202625.4525.4625.4525.4625.110.34%5,877
Feb 9, 202625.3325.3825.3325.3825.03-0.02%1,609
Feb 6, 202625.3625.3925.3325.3825.03-24,194
Feb 5, 202625.3125.3825.3025.3825.030.44%21,882
Feb 4, 202625.2525.3025.2225.2724.920.06%16,122
Feb 3, 202625.2525.2725.2525.2624.91-0.11%2,657