T. Rowe Price Total Return ETF (TOTR)

NYSEARCA: TOTR · Real-Time Price · USD

40.27

-0.05 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

40.27

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

TOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.32	40.32	40.25	40.19	-	-0.32%	1,331
Apr 27, 2026	40.36	40.36	40.31	40.32	40.32	-0.55%	3,593
Apr 24, 2026	40.48	40.55	40.48	40.55	40.55	0.17%	2,346
Apr 23, 2026	40.54	40.54	40.48	40.48	40.48	-0.16%	4,455
Apr 22, 2026	40.58	40.58	40.52	40.54	40.54	0.10%	3,414
Apr 21, 2026	40.61	40.61	40.50	40.50	40.50	-0.31%	1,551
Apr 20, 2026	40.59	40.64	40.59	40.63	40.63	-	4,609
Apr 17, 2026	40.66	40.67	40.55	40.63	40.63	0.36%	6,516
Apr 16, 2026	40.57	40.57	40.47	40.48	40.48	-0.10%	1,025
Apr 15, 2026	40.54	40.54	40.49	40.52	40.52	-0.07%	1,829
Apr 14, 2026	40.49	40.55	40.49	40.55	40.55	0.22%	5,367
Apr 13, 2026	40.31	40.46	40.31	40.46	40.46	0.19%	3,261
Apr 10, 2026	40.42	40.42	40.31	40.39	40.39	-0.11%	3,686
Apr 9, 2026	40.42	40.48	40.38	40.43	40.43	-	5,455
Apr 8, 2026	40.44	40.45	40.37	40.43	40.43	0.28%	3,704
Apr 7, 2026	40.22	40.32	40.16	40.32	40.32	0.08%	5,672
Apr 6, 2026	40.33	40.33	40.25	40.29	40.29	-0.04%	3,101
Apr 2, 2026	40.22	40.30	40.22	40.30	40.30	0.06%	1,702
Apr 1, 2026	40.35	40.35	40.26	40.28	40.28	-0.01%	4,300
Mar 31, 2026	40.24	40.28	40.19	40.28	40.28	0.35%	5,986
Mar 30, 2026	40.13	40.23	40.11	40.14	40.14	0.53%	8,115
Mar 27, 2026	39.82	40.04	39.82	39.93	39.93	-0.07%	10,857
Mar 26, 2026	40.09	40.12	39.95	39.95	39.95	-1.00%	1,501
Mar 25, 2026	40.37	40.37	40.36	40.36	40.19	0.44%	938
Mar 24, 2026	40.22	40.22	40.14	40.18	40.01	-0.33%	2,089
Mar 23, 2026	40.35	40.43	40.22	40.31	40.14	0.42%	8,866
Mar 20, 2026	40.35	40.35	40.14	40.14	39.97	-0.84%	3,039
Mar 19, 2026	40.36	40.51	40.36	40.49	40.31	0.08%	17,435
Mar 18, 2026	40.54	40.54	40.45	40.45	40.28	-0.43%	1,406
Mar 17, 2026	40.68	40.68	40.62	40.63	40.45	0.20%	2,293
Mar 16, 2026	40.54	40.60	40.50	40.55	40.37	0.46%	11,454
Mar 13, 2026	40.48	40.48	40.36	40.36	40.19	-0.19%	6,857
Mar 12, 2026	40.60	40.60	40.44	40.44	40.26	-0.40%	1,726
Mar 11, 2026	40.65	40.68	40.60	40.60	40.43	-0.38%	5,043
Mar 10, 2026	40.80	40.87	40.76	40.76	40.58	-0.29%	4,967
Mar 9, 2026	40.77	40.89	40.66	40.87	40.70	0.35%	5,774
Mar 6, 2026	40.71	40.73	40.66	40.73	40.56	-0.11%	1,868
Mar 5, 2026	40.77	40.78	40.76	40.78	40.60	-0.29%	1,260
Mar 4, 2026	40.92	40.92	40.89	40.89	40.72	-0.09%	3,621
Mar 3, 2026	40.85	40.96	40.79	40.93	40.75	-0.09%	12,457
Mar 2, 2026	41.09	41.09	40.95	40.97	40.79	-0.36%	11,548
Feb 27, 2026	41.11	41.13	41.07	41.11	40.94	0.17%	1,208
Feb 26, 2026	41.02	41.05	40.98	41.05	40.87	0.17%	13,671
Feb 25, 2026	41.02	41.02	40.96	40.98	40.80	-0.02%	2,665
Feb 24, 2026	41.01	41.01	40.98	40.98	40.81	-0.46%	1,651
Feb 23, 2026	41.13	41.24	41.13	41.18	40.83	0.17%	2,582
Feb 20, 2026	41.08	41.11	41.06	41.11	40.76	0.01%	1,726
Feb 19, 2026	41.05	41.11	41.05	41.10	40.75	0.04%	3,865
Feb 18, 2026	41.10	41.16	41.09	41.09	40.74	-0.16%	3,522
Feb 17, 2026	41.25	41.25	41.12	41.15	40.80	0.02%	7,108
Feb 13, 2026	41.11	41.17	41.11	41.14	40.79	0.24%	11,034
Feb 12, 2026	40.92	41.05	40.92	41.04	40.69	0.51%	3,648
Feb 11, 2026	40.83	40.93	40.81	40.83	40.48	-0.21%	18,157
Feb 10, 2026	40.90	40.96	40.85	40.91	40.57	0.22%	19,148
Feb 9, 2026	40.79	40.86	40.78	40.83	40.48	0.07%	55,495
Feb 6, 2026	40.80	40.82	40.77	40.80	40.45	-0.10%	1,999
Feb 5, 2026	40.74	40.84	40.74	40.84	40.49	0.44%	3,165
Feb 4, 2026	40.71	40.71	40.65	40.66	40.31	-0.14%	3,627
Feb 3, 2026	40.75	40.75	40.67	40.71	40.36	0.11%	15,759
Feb 2, 2026	40.71	40.72	40.64	40.67	40.32	-0.21%	16,228
Jan 30, 2026	40.73	40.75	40.71	40.75	40.40	-	32,412
Jan 29, 2026	40.69	40.78	40.69	40.75	40.40	0.06%	5,852
Jan 28, 2026	40.71	40.73	40.68	40.73	40.38	-0.09%	9,816
Jan 27, 2026	40.80	40.81	40.76	40.76	40.41	-0.51%	6,759
Jan 26, 2026	40.98	41.00	40.90	40.97	40.45	0.12%	6,458
Jan 23, 2026	40.91	40.94	40.85	40.92	40.40	0.10%	7,503
Jan 22, 2026	40.81	40.90	40.80	40.88	40.35	0.08%	23,211
Jan 21, 2026	40.76	40.85	40.76	40.85	40.32	0.28%	17,771
Jan 20, 2026	40.95	40.95	40.73	40.73	40.21	-0.31%	6,601
Jan 16, 2026	40.96	40.99	40.86	40.86	40.33	-0.23%	2,917
Jan 15, 2026	41.04	41.04	40.94	40.95	40.43	-0.01%	9,258
Jan 14, 2026	40.98	41.03	40.92	40.96	40.43	0.15%	4,670
Jan 13, 2026	40.91	40.97	40.87	40.89	40.37	0.04%	4,483
Jan 12, 2026	40.93	40.95	40.85	40.88	40.35	-0.02%	3,870
Jan 9, 2026	40.97	40.97	40.88	40.88	40.36	0.24%	10,627
Jan 8, 2026	40.79	40.82	40.78	40.79	40.26	-0.15%	2,561
Jan 7, 2026	40.83	40.88	40.83	40.85	40.32	0.09%	4,415
Jan 6, 2026	40.85	40.85	40.79	40.81	40.29	0.06%	1,962
Jan 5, 2026	40.77	40.81	40.77	40.79	40.26	0.06%	1,187
Jan 2, 2026	40.78	40.78	40.72	40.76	40.24	-0.01%	4,173
Dec 31, 2025	40.83	40.85	40.77	40.77	40.24	-0.16%	2,063
Dec 30, 2025	40.84	40.92	40.81	40.83	40.31	-0.07%	1,856
Dec 29, 2025	40.89	40.89	40.85	40.86	40.34	0.10%	2,487
Dec 26, 2025	40.88	40.88	40.82	40.82	40.30	0.01%	1,440
Dec 24, 2025	40.77	40.82	40.76	40.82	40.29	0.27%	2,372
Dec 23, 2025	40.64	40.71	40.64	40.71	40.18	-0.46%	2,151
Dec 22, 2025	40.91	40.91	40.88	40.90	40.20	-0.04%	3,614
Dec 19, 2025	40.92	40.96	40.91	40.91	40.22	-0.07%	4,776
Dec 18, 2025	40.95	40.95	40.94	40.94	40.25	0.22%	1,101
Dec 17, 2025	40.86	40.88	40.85	40.85	40.16	-0.10%	3,820
Dec 16, 2025	40.81	41.15	40.81	40.89	40.20	0.29%	20,239
Dec 15, 2025	40.81	40.83	40.75	40.77	40.08	0.06%	2,297
Dec 12, 2025	40.77	40.77	40.74	40.75	40.05	-0.27%	1,841
Dec 11, 2025	40.91	40.98	40.86	40.86	40.16	0.01%	5,824
Dec 10, 2025	40.72	40.86	40.72	40.85	40.16	0.33%	1,438
Dec 9, 2025	40.80	40.80	40.70	40.72	40.03	-0.06%	2,006
Dec 8, 2025	40.95	40.95	40.65	40.74	40.05	-0.12%	10,666
Dec 5, 2025	40.87	40.87	40.76	40.79	40.10	-0.19%	1,721
Dec 4, 2025	40.99	40.99	40.86	40.87	40.17	-0.21%	2,881
Dec 3, 2025	40.94	41.00	40.90	40.95	40.26	0.22%	6,899