Virtus Total Return Fund Inc. XZTRX
7.37 USD +0.02 (+0.27%)
Regular-session close
Day range unavailable
6.75 52-week range 8.04
- YTD
- +4.24%
- 1 year
- +3.66%
XZTRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | -0.05 | -0.68% |
| Nov 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | +0.01 | +0.14% |
| Nov 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.01 | +0.14% |
| Nov 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | +0.13 | +1.79% |
| Nov 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.09 | -1.23% |
| Nov 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | -0.08 | -1.08% |
| Nov 4, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | +0.10 | +1.37% |
| Nov 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | -0.04 | -0.54% |
| Nov 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.01 | +0.14% |
| Oct 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | +0.03 | +0.41% |
| Oct 29, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | +0.10 | +1.39% |
| Oct 28, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | -0.03 | -0.41% |
| Oct 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.05 | +0.69% |
| Oct 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.03 | +0.42% |
| Oct 23, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% |
| Oct 22, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | +0.10 | +1.41% |
| Oct 21, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | +0.03 | +0.43% |
| Oct 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | +0.08 | +1.15% |
| Oct 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | -0.10 | -1.42% |
| Oct 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | +0.11 | +1.58% |
| Oct 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | +0.01 | +0.14% |
| Oct 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | -0.01 | -0.14% |
| Oct 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | -0.01 | -0.14% |
| Oct 12, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | +0.06 | +0.87% |
| Oct 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | +0.06 | +0.88% |
| Oct 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | +0.02 | +0.29% |
| Oct 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | -0.09 | -1.30% |
| Oct 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | +0.10 | +1.47% |
| Oct 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.01 | -0.15% |
| Oct 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | +0.07 | +1.04% |
| Oct 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | -0.03 | -0.44% |
| Sep 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | -0.02 | -0.29% |
| Sep 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.01 | -0.15% |
| Sep 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.04 | -0.58% |
| Sep 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 0.00% |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | -0.07 | -1.01% |
| Sep 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | -0.11 | -1.56% |
| Sep 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | +0.01 | +0.14% |
| Sep 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | -0.03 | -0.43% |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | -0.07 | -0.98% |
| Sep 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.08 | +1.14% |
| Sep 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | -0.02 | -0.28% |
| Sep 15, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | -0.04 | -0.56% |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | -0.13 | -1.80% |
| Sep 11, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 0.00 | 0.00% |
| Sep 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | -0.08 | -1.09% |
| Sep 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | -0.07 | -0.95% |
| Sep 8, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | +0.02 | +0.27% |
| Sep 4, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | -0.01 | -0.14% |
| Sep 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | +0.06 | +0.82% |
| Sep 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | -0.05 | -0.68% |
| Sep 1, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | -0.05 | -0.67% |
| Aug 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | -0.02 | -0.27% |
| Aug 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.07 | -0.93% |
| Aug 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.08 | -1.06% |
| Aug 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | +0.03 | +0.40% |
| Aug 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | +0.03 | +0.40% |
| Aug 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | +0.04 | +0.53% |
| Aug 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.06 | -0.80% |
| Aug 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | +0.01 | +0.13% |
| Aug 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | +0.02 | +0.27% |
| Aug 18, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +0.03 | +0.40% |
| Aug 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -0.03 | -0.40% |
| Aug 14, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +0.01 | +0.13% |
| Aug 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.04 | -0.53% |
65 days, newest first. Daily bars as drawn on the XZTRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.