T. Rowe Price Total Return ETF (NY: TOTR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.72	40.72	40.69	40.69	348	-0.22(-0.53%)
Apr 28, 2022	40.90	40.90	40.90	40.90	5	-0.05(-0.12%)
Apr 27, 2022	40.95	40.95	40.95	40.95	1	-0.11(-0.26%)
Apr 26, 2022	40.99	41.06	40.99	41.06	241	+0.13(+0.32%)
Apr 25, 2022	40.93	40.93	40.93	40.93	655	+0.18(+0.43%)
Apr 22, 2022	40.75	40.75	40.75	40.75	110	-0.08(-0.20%)
Apr 21, 2022	40.93	40.93	40.83	40.83	742	-0.18(-0.44%)
Apr 20, 2022	41.01	41.01	41.01	41.01	0	+0.25(+0.62%)
Apr 19, 2022	40.76	40.76	40.76	40.76	31	-0.25(-0.62%)
Apr 18, 2022	41.01	41.01	41.01	41.01	0	-0.08(-0.19%)
Apr 14, 2022	41.09	41.09	41.09	41.09	110	-0.35(-0.85%)
Apr 13, 2022	41.44	41.44	41.44	41.44	1	+0.03(+0.07%)
Apr 12, 2022	41.41	41.41	41.41	41.41	1	+0.16(+0.38%)
Apr 11, 2022	41.26	41.26	41.26	41.26	0	-0.21(-0.50%)
Apr 08, 2022	41.56	41.56	41.46	41.46	330	-0.20(-0.48%)
Apr 07, 2022	41.66	41.66	41.66	41.66	25	-0.12(-0.29%)
Apr 06, 2022	41.78	41.78	41.78	41.78	27	-0.09(-0.22%)
Apr 05, 2022	41.88	41.88	41.88	41.88	3	-0.38(-0.90%)
Apr 04, 2022	42.26	42.26	42.26	42.26	14	-0.02(-0.05%)
Apr 01, 2022	42.28	42.28	42.28	42.28	110	-0.05(-0.11%)
Mar 31, 2022	42.34	42.40	42.33	42.33	705	+0.03(+0.08%)
Mar 30, 2022	42.11	42.30	42.11	42.30	336	+0.15(+0.35%)
Mar 29, 2022	42.15	42.15	42.15	42.15	7	+0.17(+0.41%)
Mar 28, 2022	41.97	41.97	41.97	41.97	18	+0.08(+0.18%)
Mar 25, 2022	41.97	41.97	41.90	41.90	698	-0.38(-0.90%)
Mar 24, 2022	42.28	42.28	42.28	42.28	5	-0.10(-0.25%)
Mar 23, 2022	42.38	42.38	42.38	42.38	22	+0.23(+0.55%)
Mar 22, 2022	42.15	42.15	42.15	42.15	4	-0.16(-0.37%)
Mar 21, 2022	42.49	42.50	42.30	42.30	1,062	-0.38(-0.88%)
Mar 18, 2022	42.67	42.68	42.67	42.68	110	+0.13(+0.32%)
Mar 17, 2022	42.54	42.54	42.54	42.54	23	+0.04(+0.09%)
Mar 16, 2022	42.47	42.50	42.47	42.50	111	-0.02(-0.04%)
Mar 15, 2022	42.56	42.59	42.52	42.52	845	+0.01(+0.02%)
Mar 14, 2022	42.66	42.66	42.51	42.51	554	-0.35(-0.83%)
Mar 11, 2022	42.87	42.87	42.87	42.87	110	-0.09(-0.21%)
Mar 10, 2022	42.96	42.96	42.96	42.96	3	-0.19(-0.45%)
Mar 09, 2022	43.15	43.15	43.15	43.15	2	-0.15(-0.34%)
Mar 08, 2022	43.30	43.30	43.30	43.30	0	-0.21(-0.48%)
Mar 07, 2022	43.51	43.51	43.51	43.51	0	-0.20(-0.45%)
Mar 04, 2022	43.76	43.76	43.70	43.70	387	+0.19(+0.45%)
Mar 03, 2022	43.51	43.51	43.51	43.51	3	+0.15(+0.34%)
Mar 02, 2022	43.36	43.36	43.36	43.36	20	-0.54(-1.23%)
Mar 01, 2022	43.86	43.90	43.86	43.90	557	+0.25(+0.57%)
Feb 28, 2022	43.68	43.68	43.65	43.65	562	+0.30(+0.70%)
Feb 25, 2022	43.35	43.35	43.35	43.35	110	-0.02(-0.04%)
Feb 24, 2022	43.40	43.40	43.37	43.37	210	-0.09(-0.21%)
Feb 23, 2022	43.48	43.51	43.46	43.46	573	-0.01(-0.01%)
Feb 22, 2022	43.44	43.49	43.42	43.47	1,157	-0.03(-0.07%)
Feb 18, 2022				43.50	0	+0.06(+0.15%)
Feb 17, 2022	43.43	43.43	43.43	43.43	0	+0.10(+0.22%)
Feb 16, 2022	43.34	43.34	43.34	43.34	24	+0.05(+0.11%)
Feb 15, 2022	43.29	43.29	43.29	43.29	128	-0.12(-0.27%)
Feb 14, 2022	43.41	43.41	43.41	43.41	4	-0.23(-0.52%)
Feb 11, 2022	43.44	43.64	43.44	43.64	2,512	+0.23(+0.52%)
Feb 10, 2022	43.58	43.58	43.41	43.41	1,106	-0.37(-0.84%)
Feb 09, 2022	43.85	43.85	43.78	43.78	858	+0.01(+0.03%)
Feb 08, 2022	43.77	43.77	43.77	43.77	57	-0.09(-0.21%)
Feb 07, 2022	43.86	43.86	43.86	43.86	29	+0.04(+0.09%)
Feb 04, 2022	43.85	43.85	43.82	43.82	191	-0.26(-0.58%)
Feb 03, 2022	44.07	44.07		44.07	131	-0.17(-0.39%)
Feb 02, 2022	44.32	44.32	44.24	44.24	1,110	+0.08(+0.18%)
Feb 01, 2022	44.17	44.17	44.17	44.17	45	-0.03(-0.06%)
Jan 31, 2022	44.17	44.20		44.20	898	-0.05(-0.11%)
Jan 28, 2022	44.24	44.24	44.24	44.24	11	+0.06(+0.13%)
Jan 27, 2022	44.19	44.19	44.19	44.19	4	+0.13(+0.30%)
Jan 26, 2022	44.06	44.06	44.06	44.06	0	-0.19(-0.43%)
Jan 25, 2022	44.30	44.30	44.25	44.25	469	-0.09(-0.19%)
Jan 24, 2022	44.40	44.41	44.33	44.33	2,578	-0.04(-0.08%)
Jan 21, 2022	44.37	44.37	44.37	44.37	121	+0.16(+0.36%)
Jan 20, 2022	44.24	44.24	44.21	44.21	1,270	+0.04(+0.09%)
Jan 19, 2022	44.18	44.19	44.17	44.17	427	+0.13(+0.30%)
Jan 18, 2022	44.16	44.16	44.03	44.03	2,493	-0.29(-0.66%)
Jan 14, 2022				44.33	0	-0.20(-0.45%)
Jan 13, 2022	44.47	44.52	44.47	44.52	343	+0.09(+0.20%)
Jan 12, 2022	44.48	44.48	44.44	44.44	1,027	-0.02(-0.04%)
Jan 11, 2022	44.46	44.46	44.45	44.45	1,782	+0.08(+0.18%)
Jan 10, 2022	44.37	44.37	44.37	44.37	11	-0.03(-0.07%)
Jan 07, 2022	44.38	44.40	44.36	44.40	3,009	-0.12(-0.26%)
Jan 06, 2022	44.52	44.52	44.52	44.52	1	-0.02(-0.05%)
Jan 05, 2022	44.54	44.54	44.54	44.54	0	-0.12(-0.27%)
Jan 04, 2022	44.67	44.67	44.66	44.66	223	-0.04(-0.10%)
Jan 03, 2022	44.71	44.71	44.71	44.71	58	-0.29(-0.64%)
Dec 31, 2021	45.00	45.01	44.99	44.99	804	+0.04(+0.10%)
Dec 30, 2021	44.91	44.95	44.91	44.95	1,232	+0.08(+0.19%)
Dec 29, 2021	44.86	44.87	44.85	44.87	1,946	-0.12(-0.27%)
Dec 28, 2021	44.99	44.99	44.99	44.99	9	-0.01(-0.03%)
Dec 27, 2021	45.00	45.00	45.00	45.00	1,031	+0.03(+0.07%)
Dec 23, 2021	44.98	44.98	44.97	44.97	205	-0.07(-0.16%)
Dec 22, 2021	45.05	45.05	45.04	45.04	133	+0.04(+0.08%)
Dec 21, 2021	45.01	45.01	45.01	45.01	9	-0.05(-0.11%)
Dec 20, 2021	45.06	45.06	45.06	45.06	15	-0.04(-0.09%)
Dec 17, 2021	45.10	45.10	45.10	45.10	225	+0.09(+0.20%)
Dec 16, 2021	45.01	45.01	45.01	45.01	74	+0.02(+0.05%)
Dec 15, 2021	44.99	44.99	44.99	44.99	0	-0.06(-0.14%)
Dec 14, 2021	45.05	45.05	45.05	45.05	1	-0.02(-0.05%)
Dec 13, 2021	45.07	45.07	45.07	45.07	7	+0.10(+0.23%)
Dec 10, 2021	45.07	45.07	44.97	44.97	1,451	+0.02(+0.04%)
Dec 09, 2021	44.95	44.95	44.95	44.95	66	+0.05(+0.10%)
Dec 08, 2021	44.95	44.95	44.90	44.90	12,563	-0.13(-0.28%)
Dec 07, 2021	45.06	45.07	45.03	45.03	677	-0.06(-0.13%)
Dec 06, 2021	45.22	45.23	45.09	45.09	12,334	-0.11(-0.24%)
Dec 03, 2021	45.20	45.20	45.20	45.20	111	+0.12(+0.27%)
Dec 02, 2021	45.08	45.08	45.08	45.08	436	+0.00(+0.00%)
Dec 01, 2021	45.08	45.08	45.08	45.08	3	+0.04(+0.08%)
Nov 30, 2021	45.04	45.04	45.04	45.04	2	+0.07(+0.16%)
Nov 29, 2021	44.97	44.97	44.97	44.97	82	-0.01(-0.03%)
Nov 26, 2021	44.99	44.99	44.99	44.99	111	+0.24(+0.55%)
Nov 24, 2021	44.68	44.74	44.68	44.74	611	+0.10(+0.23%)
Nov 23, 2021	44.64	44.64	44.64	44.64	16	-0.15(-0.34%)
Nov 22, 2021	44.81	44.81	44.79	44.79	160	-0.20(-0.45%)
Nov 19, 2021	44.99	44.99	44.99	44.99	111	+0.08(+0.17%)
Nov 18, 2021	44.87	44.91	44.91	44.91	222	+0.06(+0.13%)
Nov 17, 2021	44.86	44.86	44.86	44.86	4	+0.07(+0.16%)
Nov 16, 2021	44.82	44.82	44.78	44.78	525	-0.01(-0.01%)
Nov 15, 2021	44.79	44.79	44.79	44.79	0	-0.16(-0.35%)
Nov 12, 2021	44.95	44.95	44.95	44.95	236	-0.03(-0.07%)
Nov 11, 2021	44.98	44.98	44.98	44.98	8	-0.02(-0.05%)
Nov 10, 2021	45.00	45.00	45.00	45.00	315	-0.27(-0.60%)
Nov 09, 2021	45.31	45.32	45.28	45.28	287	+0.12(+0.27%)
Nov 08, 2021	45.16	45.16	45.16	45.16	22	-0.10(-0.22%)
Nov 05, 2021	45.26	45.26	45.26	45.26	111	+0.19(+0.42%)
Nov 04, 2021	45.07	45.07	45.07	45.07	5	+0.14(+0.31%)
Nov 03, 2021	44.93	44.93	44.93	44.93	132	-0.06(-0.14%)
Nov 02, 2021	44.99	44.99	44.99	44.99	2	+0.05(+0.10%)
Nov 01, 2021	44.93	44.94	44.93	44.94	301	-0.04(-0.08%)
Oct 29, 2021	44.98	44.98	44.98	44.98	36	+0.03(+0.07%)
Oct 28, 2021	44.95	44.95	44.95	44.95	76	-0.10(-0.23%)
Oct 27, 2021	45.05	45.05	45.05	45.05	1,954	+0.18(+0.40%)
Oct 26, 2021	44.87	44.87		44.87	0	+0.09(+0.20%)
Oct 25, 2021	44.78	44.78	44.78	44.78	0	+0.02(+0.04%)
Oct 22, 2021	44.76	44.76	44.76	44.76	0	+0.03(+0.06%)
Oct 21, 2021	44.72	44.75	44.72	44.73	5,573	-0.03(-0.07%)
Oct 20, 2021	44.78	44.78	44.76	44.76	151	-0.04(-0.09%)
Oct 19, 2021	44.80	44.80	44.80	44.80	36	-0.11(-0.24%)
Oct 18, 2021	44.91	44.91	44.91	44.91	3	+0.00(+0.00%)
Oct 15, 2021	44.95	44.96	44.91	44.91	245	-0.08(-0.17%)
Oct 14, 2021	44.99	44.99	44.99	44.99	47	+0.08(+0.18%)
Oct 13, 2021	44.91	44.91	44.91	44.91	5	+0.17(+0.38%)
Oct 12, 2021	44.74	44.74	44.74	44.74	0	+0.06(+0.13%)
Oct 11, 2021	44.68	44.68	44.68	44.68	75	-0.10(-0.22%)
Oct 08, 2021	44.78	44.78	44.78	44.78	111	-0.07(-0.15%)
Oct 07, 2021	44.85	44.85	44.85	44.85	59	-0.13(-0.30%)
Oct 06, 2021	45.00	45.00	44.98	44.98	994	+0.04(+0.09%)
Oct 05, 2021	44.97	44.97	44.94	44.94	570	-0.10(-0.22%)
Oct 04, 2021	45.04	45.04	45.04	45.04	11	-0.04(-0.08%)
Oct 01, 2021	45.05	45.08	45.04	45.08	1,197	+0.12(+0.27%)
Sep 30, 2021	44.94	44.96	44.94	44.96	677	+0.02(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.