T. Rowe Price Total Return ETF TOTR
38.42 USD -0.11 (-0.30%)
Regular-session close
38.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
38.42 Day range 38.49
38.08 52-week range 41.17
- YTD
- -5.74%
- 1 year
- -6.02%
TOTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.48 | 38.49 | 38.42 | 38.42 | -0.11 | -0.29% | 7,224 |
| Nov 12, 2026 | 38.69 | 38.69 | 38.53 | 38.53 | -0.21 | -0.54% | 7,500 |
| Nov 11, 2026 | 38.69 | 38.74 | 38.66 | 38.74 | -0.02 | -0.05% | 8,200 |
| Nov 10, 2026 | 38.80 | 38.80 | 38.70 | 38.76 | -0.25 | -0.64% | 7,900 |
| Nov 9, 2026 | 39.07 | 39.07 | 39.01 | 39.01 | +0.03 | +0.08% | 2,900 |
| Nov 6, 2026 | 38.94 | 39.03 | 38.93 | 38.98 | -0.02 | -0.05% | 12,900 |
| Nov 5, 2026 | 38.96 | 39.01 | 38.90 | 39.00 | +0.08 | +0.21% | 6,500 |
| Nov 4, 2026 | 38.90 | 38.92 | 38.86 | 38.92 | +0.18 | +0.46% | 311,600 |
| Nov 3, 2026 | 38.83 | 38.83 | 38.65 | 38.74 | -0.04 | -0.10% | 13,000 |
| Nov 2, 2026 | 38.91 | 38.91 | 38.76 | 38.78 | 0.00 | 0.00% | 7,200 |
| Oct 30, 2026 | 38.71 | 38.79 | 38.64 | 38.78 | +0.16 | +0.41% | 38,300 |
| Oct 29, 2026 | 38.63 | 38.71 | 38.62 | 38.62 | +0.12 | +0.31% | 3,500 |
| Oct 28, 2026 | 38.63 | 38.63 | 38.49 | 38.50 | -0.06 | -0.16% | 12,700 |
| Oct 27, 2026 | 38.56 | 38.57 | 38.50 | 38.56 | -0.16 | -0.41% | 362,100 |
| Oct 26, 2026 | 38.73 | 38.78 | 38.71 | 38.72 | +0.05 | +0.13% | 6,300 |
| Oct 23, 2026 | 38.76 | 38.76 | 38.63 | 38.67 | -0.08 | -0.21% | 13,700 |
| Oct 22, 2026 | 38.69 | 38.80 | 38.69 | 38.75 | +0.26 | +0.68% | 7,900 |
| Oct 21, 2026 | 38.55 | 38.56 | 38.42 | 38.49 | 0.00 | 0.00% | 359,000 |
| Oct 20, 2026 | 38.49 | 38.54 | 38.42 | 38.49 | +0.07 | +0.18% | 5,000 |
| Oct 19, 2026 | 38.51 | 38.53 | 38.35 | 38.42 | -0.09 | -0.23% | 18,500 |
| Oct 16, 2026 | 38.54 | 38.64 | 38.42 | 38.51 | -0.06 | -0.16% | 15,300 |
| Oct 15, 2026 | 38.61 | 38.65 | 38.55 | 38.57 | +0.21 | +0.55% | 5,400 |
| Oct 14, 2026 | 38.16 | 38.40 | 38.15 | 38.36 | +0.02 | +0.05% | 7,400 |
| Oct 13, 2026 | 38.35 | 38.38 | 38.30 | 38.34 | +0.06 | +0.16% | 7,200 |
| Oct 12, 2026 | 38.31 | 38.34 | 38.05 | 38.28 | -0.01 | -0.03% | 10,700 |
| Oct 9, 2026 | 38.27 | 38.30 | 38.22 | 38.29 | +0.01 | +0.03% | 5,500 |
| Oct 8, 2026 | 38.13 | 38.28 | 38.10 | 38.28 | +0.14 | +0.37% | 4,400 |
| Oct 7, 2026 | 38.00 | 38.16 | 38.00 | 38.14 | -0.05 | -0.13% | 11,800 |
| Oct 6, 2026 | 38.23 | 38.26 | 38.14 | 38.19 | +0.11 | +0.29% | 12,200 |
| Oct 5, 2026 | 38.08 | 38.11 | 38.01 | 38.08 | -0.02 | -0.05% | 69,400 |
| Oct 2, 2026 | 38.28 | 38.31 | 38.08 | 38.10 | -0.07 | -0.18% | 122,100 |
| Oct 1, 2026 | 38.01 | 38.23 | 38.01 | 38.17 | +0.03 | +0.08% | 12,600 |
| Sep 30, 2026 | 38.32 | 38.32 | 38.10 | 38.14 | -0.07 | -0.18% | 12,400 |
| Sep 29, 2026 | 38.23 | 38.27 | 38.13 | 38.21 | -0.05 | -0.13% | 33,000 |
| Sep 28, 2026 | 38.26 | 38.33 | 38.16 | 38.26 | -0.19 | -0.49% | 23,100 |
| Sep 25, 2026 | 38.41 | 38.45 | 38.31 | 38.45 | -0.10 | -0.26% | 11,500 |
| Sep 24, 2026 | 38.73 | 38.81 | 38.55 | 38.55 | -0.21 | -0.54% | 47,200 |
| Sep 23, 2026 | 39.01 | 39.01 | 38.74 | 38.76 | -0.36 | -0.92% | 11,600 |
| Sep 22, 2026 | 39.16 | 39.16 | 39.05 | 39.12 | +0.02 | +0.05% | 17,300 |
| Sep 21, 2026 | 39.08 | 39.15 | 39.08 | 39.10 | +0.09 | +0.23% | 13,900 |
| Sep 18, 2026 | 39.09 | 39.09 | 39.01 | 39.01 | -0.14 | -0.36% | 22,200 |
| Sep 17, 2026 | 39.13 | 39.15 | 39.09 | 39.15 | +0.22 | +0.57% | 7,800 |
| Sep 16, 2026 | 39.02 | 39.08 | 38.88 | 38.93 | +0.01 | +0.03% | 19,900 |
| Sep 15, 2026 | 38.91 | 38.95 | 38.88 | 38.92 | -0.05 | -0.13% | 9,100 |
| Sep 14, 2026 | 38.93 | 39.04 | 38.87 | 38.97 | -0.01 | -0.03% | 29,100 |
| Sep 11, 2026 | 39.07 | 39.09 | 38.96 | 38.98 | 0.00 | 0.00% | 21,400 |
| Sep 10, 2026 | 39.06 | 39.13 | 38.96 | 38.98 | -0.26 | -0.66% | 24,300 |
| Sep 9, 2026 | 39.33 | 39.33 | 39.21 | 39.24 | -0.07 | -0.18% | 4,700 |
| Sep 8, 2026 | 39.44 | 39.48 | 39.31 | 39.31 | -0.11 | -0.28% | 12,200 |
| Sep 4, 2026 | 39.49 | 39.49 | 39.42 | 39.42 | +0.02 | +0.05% | 3,200 |
| Sep 3, 2026 | 39.44 | 39.46 | 39.39 | 39.40 | +0.07 | +0.18% | 10,200 |
| Sep 2, 2026 | 39.31 | 39.34 | 39.30 | 39.33 | +0.04 | +0.10% | 16,000 |
| Sep 1, 2026 | 39.28 | 39.82 | 39.24 | 39.29 | -0.10 | -0.25% | 22,500 |
| Aug 31, 2026 | 39.45 | 39.45 | 39.35 | 39.39 | -0.03 | -0.08% | 80,600 |
| Aug 28, 2026 | 39.51 | 39.51 | 39.36 | 39.42 | -0.05 | -0.13% | 12,600 |
| Aug 27, 2026 | 39.46 | 39.52 | 39.45 | 39.47 | -0.02 | -0.05% | 7,800 |
| Aug 26, 2026 | 39.50 | 39.50 | 39.41 | 39.49 | -0.24 | -0.60% | 8,200 |
| Aug 25, 2026 | 39.67 | 39.73 | 39.61 | 39.73 | +0.18 | +0.46% | 10,700 |
| Aug 24, 2026 | 39.59 | 39.64 | 39.50 | 39.55 | +0.02 | +0.05% | 21,100 |
| Aug 21, 2026 | 39.58 | 39.60 | 39.52 | 39.53 | -0.07 | -0.18% | 7,900 |
| Aug 20, 2026 | 39.55 | 39.62 | 39.55 | 39.60 | -0.10 | -0.25% | 5,500 |
| Aug 19, 2026 | 39.70 | 39.70 | 39.66 | 39.70 | +0.17 | +0.43% | 9,300 |
| Aug 18, 2026 | 39.49 | 39.54 | 39.49 | 39.53 | +0.02 | +0.05% | 3,200 |
| Aug 17, 2026 | 39.58 | 39.58 | 39.48 | 39.51 | -0.09 | -0.23% | 7,500 |
| Aug 14, 2026 | 39.63 | 39.63 | 39.60 | 39.60 | -0.09 | -0.23% | 1,600 |
65 days, newest first. Daily bars as drawn on the TOTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.