T. Rowe Price Total Return ETF (TOTR)
NYSEARCA: TOTR · Real-Time Price · USD
40.79
-0.08 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
40.79
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.87 | 40.87 | 40.76 | 40.79 | 40.79 | -0.19% | 1,721 |
| Dec 4, 2025 | 40.99 | 40.99 | 40.86 | 40.87 | 40.87 | -0.21% | 2,881 |
| Dec 3, 2025 | 40.94 | 41.00 | 40.90 | 40.95 | 40.95 | 0.22% | 6,899 |
| Dec 2, 2025 | 40.83 | 40.87 | 40.83 | 40.87 | 40.87 | 0.12% | 4,272 |
| Dec 1, 2025 | 41.13 | 41.13 | 40.82 | 40.82 | 40.82 | -0.42% | 1,993 |
| Nov 28, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.17% | 209 |
| Nov 26, 2025 | 41.17 | 41.17 | 40.94 | 41.06 | 41.06 | 0.16% | 4,301 |
| Nov 25, 2025 | 40.90 | 41.02 | 40.90 | 40.99 | 40.99 | 0.20% | 3,836 |
| Nov 24, 2025 | 41.02 | 41.02 | 40.87 | 40.91 | 40.91 | -0.22% | 8,427 |
| Nov 21, 2025 | 41.11 | 41.11 | 40.98 | 41.00 | 40.82 | 0.29% | 1,004 |
| Nov 20, 2025 | 40.90 | 40.92 | 40.88 | 40.88 | 40.70 | 0.13% | 2,465 |
| Nov 19, 2025 | 40.89 | 40.91 | 40.82 | 40.83 | 40.65 | -0.10% | 2,696 |
| Nov 18, 2025 | 40.98 | 40.98 | 40.86 | 40.87 | 40.69 | 0.10% | 5,910 |
| Nov 17, 2025 | 41.05 | 41.05 | 40.83 | 40.83 | 40.65 | 0.04% | 4,099 |
| Nov 14, 2025 | 40.93 | 40.96 | 40.82 | 40.82 | 40.64 | -0.17% | 895 |
| Nov 13, 2025 | 41.14 | 41.14 | 40.88 | 40.89 | 40.71 | -0.33% | 8,057 |
| Nov 12, 2025 | 41.23 | 41.23 | 41.02 | 41.02 | 40.84 | - | 2,602 |
| Nov 11, 2025 | 41.02 | 41.09 | 41.00 | 41.02 | 40.84 | 0.19% | 5,601 |
| Nov 10, 2025 | 40.92 | 41.00 | 40.92 | 40.94 | 40.76 | 0.06% | 5,753 |
| Nov 7, 2025 | 40.92 | 40.97 | 40.87 | 40.92 | 40.74 | -0.15% | 7,680 |
| Nov 6, 2025 | 40.90 | 41.00 | 40.89 | 40.98 | 40.80 | 0.65% | 10,969 |
| Nov 5, 2025 | 40.83 | 40.83 | 40.71 | 40.71 | 40.53 | -0.33% | 1,954 |
| Nov 4, 2025 | 40.85 | 40.90 | 40.85 | 40.85 | 40.67 | 0.16% | 2,571 |
| Nov 3, 2025 | 40.79 | 40.85 | 40.77 | 40.78 | 40.60 | -0.16% | 1,431 |
| Oct 31, 2025 | 40.87 | 40.91 | 40.85 | 40.85 | 40.67 | -0.02% | 1,770 |
| Oct 30, 2025 | 40.78 | 40.86 | 40.78 | 40.86 | 40.68 | -0.02% | 2,423 |
| Oct 29, 2025 | 41.09 | 41.11 | 40.87 | 40.87 | 40.69 | -0.63% | 2,238 |
| Oct 28, 2025 | 41.09 | 41.13 | 41.08 | 41.13 | 40.95 | -0.35% | 4,811 |
| Oct 27, 2025 | 41.18 | 41.28 | 41.18 | 41.27 | 40.91 | 0.04% | 809 |
| Oct 24, 2025 | 41.29 | 41.29 | 41.21 | 41.26 | 40.89 | 0.12% | 10,385 |
| Oct 23, 2025 | 41.21 | 41.21 | 41.20 | 41.21 | 40.84 | -0.13% | 1,965 |
| Oct 22, 2025 | 41.23 | 41.27 | 41.23 | 41.26 | 40.90 | 0.01% | 1,951 |
| Oct 21, 2025 | 41.28 | 41.28 | 41.23 | 41.26 | 40.89 | 0.14% | 2,950 |
| Oct 20, 2025 | 41.18 | 41.21 | 41.18 | 41.20 | 40.83 | 0.11% | 5,174 |
| Oct 17, 2025 | 41.13 | 41.15 | 41.13 | 41.15 | 40.79 | -0.23% | 2,763 |
| Oct 16, 2025 | 41.09 | 41.25 | 41.09 | 41.25 | 40.88 | 0.27% | 1,183 |
| Oct 15, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 40.77 | 0.06% | 77 |
| Oct 14, 2025 | 41.05 | 41.11 | 41.04 | 41.11 | 40.75 | 0.22% | 1,483 |
| Oct 13, 2025 | 40.97 | 41.03 | 40.97 | 41.02 | 40.66 | -0.09% | 1,222 |
| Oct 10, 2025 | 40.99 | 41.06 | 40.99 | 41.06 | 40.69 | 0.45% | 590 |
| Oct 9, 2025 | 40.87 | 40.89 | 40.84 | 40.87 | 40.51 | -0.13% | 4,365 |
| Oct 8, 2025 | 41.02 | 41.02 | 40.89 | 40.93 | 40.57 | -0.02% | 6,134 |
| Oct 7, 2025 | 40.92 | 40.99 | 40.91 | 40.94 | 40.58 | 0.23% | 7,466 |
| Oct 6, 2025 | 40.88 | 40.88 | 40.83 | 40.84 | 40.48 | -0.16% | 40,338 |
| Oct 3, 2025 | 40.92 | 40.94 | 40.89 | 40.91 | 40.55 | -0.06% | 40,110 |
| Oct 2, 2025 | 40.94 | 40.94 | 40.93 | 40.93 | 40.57 | 0.04% | 150 |
| Oct 1, 2025 | 40.94 | 40.94 | 40.90 | 40.91 | 40.55 | 0.31% | 992 |
| Sep 30, 2025 | 40.83 | 40.83 | 40.78 | 40.78 | 40.42 | -0.15% | 4,309 |
| Sep 29, 2025 | 40.79 | 40.85 | 40.79 | 40.85 | 40.49 | 0.46% | 1,542 |
| Sep 26, 2025 | 40.75 | 40.75 | 40.58 | 40.66 | 40.30 | -0.27% | 347,469 |
| Sep 25, 2025 | 40.76 | 40.77 | 40.71 | 40.77 | 40.41 | -0.59% | 3,860 |
| Sep 24, 2025 | 41.06 | 41.12 | 41.00 | 41.01 | 40.46 | -0.02% | 8,578 |
| Sep 23, 2025 | 40.99 | 41.02 | 40.96 | 41.02 | 40.47 | -0.01% | 415,454 |
| Sep 22, 2025 | 41.01 | 41.02 | 41.01 | 41.02 | 40.47 | -0.06% | 3,243 |
| Sep 19, 2025 | 41.03 | 41.06 | 41.02 | 41.05 | 40.50 | 0.05% | 2,374 |
| Sep 18, 2025 | 41.04 | 41.06 | 41.03 | 41.03 | 40.48 | -0.34% | 745 |
| Sep 17, 2025 | 41.25 | 41.33 | 41.17 | 41.17 | 40.62 | -0.12% | 1,798 |
| Sep 16, 2025 | 41.23 | 41.29 | 41.20 | 41.22 | 40.66 | -0.05% | 2,793 |
| Sep 15, 2025 | 41.19 | 41.26 | 41.19 | 41.24 | 40.68 | 0.39% | 3,496 |
| Sep 12, 2025 | 41.05 | 41.08 | 41.05 | 41.08 | 40.53 | -0.32% | 837 |
| Sep 11, 2025 | 41.16 | 41.31 | 41.16 | 41.21 | 40.65 | 0.22% | 5,905 |
| Sep 10, 2025 | 41.09 | 41.12 | 41.09 | 41.12 | 40.57 | 0.27% | 1,812 |
| Sep 9, 2025 | 41.02 | 41.02 | 40.95 | 41.01 | 40.46 | -0.19% | 3,125 |
| Sep 8, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 40.54 | 0.22% | 876 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.99 | 41.00 | 40.45 | 0.53% | 2,082 |
| Sep 4, 2025 | 40.70 | 40.78 | 40.70 | 40.78 | 40.24 | 0.15% | 3,596 |
| Sep 3, 2025 | 40.53 | 40.72 | 40.53 | 40.72 | 40.18 | 0.64% | 4,351 |
| Sep 2, 2025 | 40.46 | 40.50 | 40.46 | 40.46 | 39.92 | -0.31% | 1,146 |
| Aug 29, 2025 | 40.56 | 40.59 | 40.56 | 40.59 | 40.05 | -0.14% | 2,218 |
| Aug 28, 2025 | 40.57 | 40.72 | 40.56 | 40.65 | 40.10 | 0.22% | 6,129 |
| Aug 27, 2025 | 40.49 | 40.56 | 40.49 | 40.56 | 40.01 | 0.11% | 1,687 |
| Aug 26, 2025 | 40.49 | 40.58 | 40.46 | 40.51 | 39.97 | -0.61% | 12,106 |
| Aug 25, 2025 | 40.68 | 40.76 | 40.62 | 40.76 | 40.04 | 0.04% | 5,901 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.02 | 0.67% | 1,411 |
| Aug 21, 2025 | 40.54 | 40.61 | 40.46 | 40.47 | 39.76 | -0.40% | 2,064 |
| Aug 20, 2025 | 40.63 | 40.70 | 40.61 | 40.64 | 39.92 | 0.06% | 5,485 |
| Aug 19, 2025 | 40.64 | 40.67 | 40.58 | 40.61 | 39.89 | 0.07% | 3,297 |
| Aug 18, 2025 | 40.53 | 40.60 | 40.49 | 40.58 | 39.87 | 0.10% | 9,897 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.52 | 40.54 | 39.82 | -0.14% | 1,087 |
| Aug 14, 2025 | 40.66 | 40.66 | 40.56 | 40.60 | 39.88 | -0.88% | 1,289 |
| Aug 13, 2025 | 40.70 | 40.96 | 40.70 | 40.96 | 40.24 | 0.95% | 3,829 |
| Aug 12, 2025 | 40.55 | 40.58 | 40.52 | 40.58 | 39.86 | -0.04% | 1,532 |
| Aug 11, 2025 | 40.58 | 40.62 | 40.58 | 40.59 | 39.87 | 0.14% | 1,167 |
| Aug 8, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 39.82 | -0.22% | 179 |
| Aug 7, 2025 | 40.62 | 40.64 | 40.59 | 40.62 | 39.90 | -0.07% | 3,001 |
| Aug 6, 2025 | 40.66 | 40.86 | 40.62 | 40.65 | 39.93 | -0.05% | 8,164 |
| Aug 5, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 39.95 | 0.04% | 381 |
| Aug 4, 2025 | 40.62 | 40.66 | 40.58 | 40.66 | 39.94 | -0.15% | 4,851 |
| Aug 1, 2025 | 40.62 | 40.72 | 40.61 | 40.72 | 39.99 | 0.92% | 1,669 |
| Jul 31, 2025 | 40.38 | 40.40 | 40.34 | 40.35 | 39.63 | 0.02% | 5,161 |
| Jul 30, 2025 | 40.30 | 40.34 | 40.28 | 40.34 | 39.62 | -0.25% | 1,808 |
| Jul 29, 2025 | 40.28 | 40.44 | 40.28 | 40.44 | 39.72 | 0.59% | 645 |
| Jul 28, 2025 | 40.23 | 40.26 | 40.20 | 40.20 | 39.49 | -0.67% | 6,553 |
| Jul 25, 2025 | 40.38 | 40.47 | 40.38 | 40.47 | 39.57 | 0.24% | 1,665 |
| Jul 24, 2025 | 40.34 | 40.40 | 40.34 | 40.38 | 39.48 | -0.06% | 2,391 |
| Jul 23, 2025 | 40.40 | 40.45 | 40.37 | 40.40 | 39.50 | -0.29% | 12,229 |
| Jul 22, 2025 | 40.52 | 40.54 | 40.52 | 40.52 | 39.62 | 0.20% | 1,368 |
| Jul 21, 2025 | 40.45 | 40.52 | 40.44 | 40.44 | 39.54 | 0.24% | 3,320 |
| Jul 18, 2025 | 40.36 | 40.44 | 40.34 | 40.34 | 39.45 | 0.30% | 12,868 |
| Jul 17, 2025 | 40.23 | 40.28 | 40.21 | 40.22 | 39.33 | -0.02% | 5,253 |