T. Rowe Price Total Return ETF (TOTR) Chart & Stock Price History → Was the Great Financial Crisis fun? (From Brooks Enterprises) (Ad) Free TOTR Stock Alerts $40.30 +0.16 (+0.40%) (As of 06/5/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipStock AnalysisChartHoldingsOwnership T. Rowe Price Total Return ETF Stock Price Performance5 Day Performance+1.29%1 Month Performance+1.52%3 Month Performance-0.51%6 Month Performance+0.15%Year-To-Date Performance-2.00%1 Year Performance-1.81% Receive TOTR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for T. Rowe Price Total Return ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad AltimetryWhat’s Pelosi Buying Now?They Make the Top Investors Look Like Amateurs They beat the market for three years straight… avoided some of the biggest crashes in stock market history... and perfectly played the booms in artificial intelligence, electric vehicles, and cryptocurrencies. One of their wealthiest members is even outperforming Warren Buffett.Discover where they're moving their money to now. TOTR Stock Chart for Wednesday, June, 5, 2024 TOTR Chart by TradingView T. Rowe Price Total Return ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/05/2024$40.15$40.30+0.37%$40.30$40.161,876 shs$114.86 million06/04/2024$40.02$40.15+0.32%$40.16$40.111,090 shs$114.43 million06/03/2024$39.79$40.02+0.57%$40.06$39.981,134 shs$114.06 million05/31/2024$39.62$39.79+0.43%$39.86$39.77755 shs$113.40 million05/30/2024$39.59$39.62+0.08%$39.74$39.585,181 shs$112.92 million05/29/2024$39.65$39.59-0.15%$39.62$39.544,345 shs$112.83 million Get the Latest News and Ratings for TOTR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for T. Rowe Price Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. 05/28/2024$39.84$39.65-0.48%$39.65$39.65431 shs$113.00 million05/27/2024$39.84$39.84+0.01%$39.84$39.77400 shs$113.54 million05/24/2024$40.01$39.83-0.45%$39.83$39.77413 shs$113.52 million05/23/2024$40.09$40.01-0.20%$40.02$40.01358 shs$114.03 million05/22/2024$40.09$40.09$40.13$40.032,455 shs$114.26 million05/21/2024$40.03$40.09+0.15%$40.10$40.05772 shs$114.26 million05/20/2024$40.06$40.03-0.06%$40.03$40.011,234 shs$114.09 million05/17/2024$40.23$40.06-0.42%$40.06$40.0676 shs$114.17 million05/16/2024$40.23$40.23$40.23$40.233,421 shs$114.66 million05/15/2024$39.94$40.23+0.73%$40.23$40.14773 shs$114.66 million05/14/2024$39.85$39.94+0.23%$39.94$39.903,630 shs$113.83 million05/13/2024$39.79$39.85+0.16%$39.96$39.832,324 shs$113.57 million05/10/2024$39.87$39.79-0.20%$39.85$39.655,733 shs$113.40 million05/09/2024$39.87$39.87$39.87$39.791,521 shs$113.63 million05/08/2024$39.89$39.87-0.05%$39.87$39.872,664 shs$113.63 million05/07/2024$39.74$39.89+0.38%$39.96$39.883,115 shs$113.69 million05/06/2024$39.70$39.74+0.11%$39.74$39.74378 shs$113.26 million05/03/2024$39.50$39.70+0.51%$39.70$39.571,459 shs$113.15 million05/02/2024$39.33$39.50+0.43%$39.50$39.50144 shs$112.58 million05/01/2024$39.21$39.33+0.32%$39.40$39.263,885 shs$112.10 million04/30/2024$39.37$39.21-0.42%$39.24$39.141,921 shs$111.74 million04/29/2024$39.22$39.37+0.38%$39.40$39.331,215 shs$112.20 million04/26/2024$39.18$39.22+0.10%$39.22$39.22157 shs$109.82 million04/25/2024$39.23$39.18-0.13%$39.20$39.111,032 shs$109.70 million04/24/2024$39.60$39.23-0.93%$39.25$39.223,105 shs$109.84 million04/23/2024$39.53$39.60+0.18%$39.62$39.591,112 shs$110.88 million04/22/2024$39.53$39.53-0.01%$39.53$39.53248 shs$110.68 million04/19/2024$39.41$39.53+0.32%$39.61$39.483,570 shs$110.68 million04/18/2024$39.53$39.41-0.31%$39.42$39.361,542 shs$110.33 million04/17/2024$39.36$39.53+0.42%$39.54$39.47699 shs$110.67 million04/16/2024$39.48$39.36-0.30%$39.39$39.36569 shs$110.21 million04/15/2024$39.72$39.48-0.60%$39.48$39.47755 shs$110.54 million04/12/2024$39.66$39.72+0.15%$39.73$39.71428 shs$101.29 million04/11/2024$39.64$39.66+0.05%$39.74$39.569,999 shs$101.13 millionHow’d you do in 2022 (Ad)2022 was a rough year. At their worst, the S&P 500 was down over 25% and the NASDAQ was down over 35%, and to make things even more interesting the Fed was seemingly raising interest rates every week!Get those kind of results during the Great Financial Crisis, without having to study more04/10/2024$40.14$39.64-1.25%$39.85$39.6210,845 shs$101.08 million04/09/2024$39.98$40.14+0.40%$40.15$40.13338 shs$102.36 million04/08/2024$40.00$39.98-0.04%$40.01$39.9320,814 shs$101.95 million04/05/2024$40.22$40.00-0.55%$40.09$40.002,560 shs$102 million04/04/2024$40.16$40.22+0.15%$40.22$40.147,127 shs$102.56 million04/03/2024$40.10$40.16+0.15%$40.16$40.012,825 shs$102.41 million04/02/2024$40.13$40.10-0.07%$40.15$40.0911,609 shs$102.26 million04/01/2024$40.37$40.13-0.60%$40.14$40.124,136 shs$102.33 million03/29/2024$40.37$40.37$40.43$40.365,306 shs$102.95 million03/28/2024$40.49$40.37-0.29%$40.43$40.365,306 shs$102.95 million03/27/2024$40.39$40.49+0.25%$40.50$40.3450,560 shs$103.25 million03/26/2024$40.31$40.39+0.20%$40.63$40.2851,847 shs$102.99 million03/25/2024$40.36$40.31-0.11%$40.34$40.31151 shs$102.79 million03/22/2024$40.41$40.36-0.12%$40.43$40.332,785 shs$102.92 million03/21/2024$40.41$40.41$40.44$40.38964 shs$103.05 million03/20/2024$40.34$40.41+0.17%$40.44$40.343,047 shs$103.05 million03/19/2024$40.27$40.34+0.17%$40.34$40.30441 shs$102.87 million03/18/2024$40.26$40.27+0.01%$40.29$40.2510,707 shs$102.69 million03/15/2024$40.33$40.26-0.17%$40.37$40.2649,103 shs$102.66 million03/14/2024$40.55$40.33-0.54%$40.35$40.312,436 shs$102.84 million03/13/2024$40.60$40.55-0.12%$40.55$40.55263 shs$103.40 million03/12/2024$40.67$40.60-0.17%$40.62$40.6011,208 shs$103.53 million03/11/2024$40.69$40.67-0.05%$40.70$40.672,510 shs$103.71 million03/08/2024$40.67$40.69+0.04%$40.69$40.69155 shs$103.76 million03/07/2024$40.58$40.67+0.23%$40.67$40.671,386 shs$103.72 million03/06/2024$40.51$40.58+0.17%$40.58$40.58891 shs$103.48 million03/05/2024$40.29$40.51+0.55%$40.51$40.50969 shs$103.30 million03/04/2024$40.13$40.29+0.40%$40.29$40.291,014 shs$102.74 million Related Companies: Franklin FTSE China ETF Stock Price Chart iShares MSCI Philippines ETF Stock Price Chart First Trust International Developed Cap Strength ETF Stock Price Chart YieldMax Ultra Option Income Strategy ETF Stock Price Chart Invesco Bloomberg MVP Multi-factor ETF Stock Price Chart Optimize Strategy Index ETF Stock Price Chart iShares MSCI Ireland ETF Stock Price Chart Pacer Emerging Markets Cash Cows 100 ETF Stock Price Chart PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF Stock Price Chart Amplify AI Powered Equity ETF Stock Price Chart Receive TOTR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for T. Rowe Price Total Return ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TOTR) was last updated on 6/5/2024 by MarketBeat.com Staff From Our PartnersWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored[Webinar] Understanding Covered CallsDiscover the details of this option-selling strategy.OIC | SponsoredWhat’s Pelosi Buying Now?They Make the Top Investors Look Like Amateurs They beat the market for three years straight… avoided some ...Altimetry | SponsoredBitcoin’s Biggest Year Yet2024 is set to be a historic year for Bitcoin. It’s all thanks to three major catalysts that I reveal in my...Paradigm Press | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the big...Banyan Hill Publishing | SponsoredThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...Crypto 101 Media | SponsoredBiden Nomination CANCELED?The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential no...The Freeport Society | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding T. Rowe Price Total Return ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share T. Rowe Price Total Return ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.