MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TOTR — T. Rowe Price Total Return ETF
NYSE ArcaT. Rowe Price Total Return ETF
$38.28
+0.13(+0.35%)
- O
- 38.13
- H
- 38.28
- L
- 38.10
- V
- 4.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.28
Period Return-4.99%
Period High$41.33
Period Low$38.00
Avg Daily Volume11.5K
Total Trading Days365
TOTR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.13 | $38.28 | $38.10 | $38.28 | +$0.13 | +0.35% | 4,425 | $38.19 | $38.10 $38.28 |
| Oct 7, 2026 | $38.00 | $38.16 | $38.00 | $38.14 | $-0.05 | -0.14% | 11,780 | $38.09 | $38.00 $38.16 |
| Oct 6, 2026 | $38.23 | $38.26 | $38.14 | $38.20 | +$0.11 | +0.29% | 12,180 | $38.21 | $38.14 $38.26 |
| Oct 5, 2026 | $38.08 | $38.11 | $38.01 | $38.09 | $-0.01 | -0.03% | 69,435 | $38.07 | $38.01 $38.11 |
| Oct 2, 2026 | $38.28 | $38.31 | $38.08 | $38.10 | $-0.08 | -0.20% | 122,119 | $38.12 | $38.08 $38.31 |
| Oct 1, 2026 | $38.01 | $38.23 | $38.01 | $38.17 | +$0.04 | +0.10% | 12,570 | $38.15 | $38.01 $38.23 |
| Sep 30, 2026 | $38.32 | $38.32 | $38.10 | $38.14 | $-0.07 | -0.19% | 12,401 | $38.14 | $38.10 $38.32 |
| Sep 29, 2026 | $38.23 | $38.27 | $38.13 | $38.21 | $-0.05 | -0.13% | 33,041 | $38.18 | $38.13 $38.27 |
| Sep 28, 2026 | $38.26 | $38.33 | $38.16 | $38.26 | $-0.19 | -0.49% | 23,094 | $38.26 | $38.16 $38.33 |
| Sep 25, 2026 | $38.41 | $38.45 | $38.32 | $38.45 | $-0.10 | -0.26% | 11,543 | $38.40 | $38.32 $38.45 |
| Sep 24, 2026 | $38.73 | $38.81 | $38.55 | $38.55 | $-0.22 | -0.56% | 47,171 | $38.69 | $38.55 $38.81 |
| Sep 23, 2026 | $39.01 | $39.01 | $38.74 | $38.77 | $-0.35 | -0.89% | 11,551 | $38.85 | $38.74 $39.01 |
| Sep 22, 2026 | $39.16 | $39.16 | $39.05 | $39.12 | +$0.01 | +0.03% | 17,307 | $39.08 | $39.05 $39.16 |
| Sep 21, 2026 | $39.08 | $39.15 | $39.08 | $39.11 | +$0.10 | +0.26% | 13,882 | $39.12 | $39.08 $39.15 |
| Sep 18, 2026 | $39.09 | $39.09 | $39.01 | $39.01 | $-0.15 | -0.38% | 22,197 | $39.03 | $39.01 $39.09 |
| Sep 17, 2026 | $39.13 | $39.16 | $39.09 | $39.16 | +$0.23 | +0.58% | 7,772 | $39.12 | $39.09 $39.16 |
| Sep 16, 2026 | $39.02 | $39.08 | $38.88 | $38.93 | +$0.00 | +0.01% | 19,894 | $39.03 | $38.88 $39.08 |
| Sep 15, 2026 | $38.91 | $38.95 | $38.88 | $38.93 | $-0.05 | -0.12% | 9,121 | $38.92 | $38.88 $38.95 |
| Sep 14, 2026 | $38.93 | $39.04 | $38.87 | $38.97 | $-0.01 | -0.02% | 29,114 | $38.95 | $38.87 $39.04 |
| Sep 11, 2026 | $39.07 | $39.09 | $38.96 | $38.98 | $-0.00 | -0.01% | 21,441 | $39.04 | $38.96 $39.09 |
| Sep 10, 2026 | $39.06 | $39.13 | $38.96 | $38.98 | $-0.25 | -0.65% | 24,349 | $39.05 | $38.96 $39.13 |
| Sep 9, 2026 | $39.33 | $39.33 | $39.21 | $39.24 | $-0.08 | -0.20% | 4,708 | $39.29 | $39.21 $39.33 |
| Sep 8, 2026 | $39.44 | $39.48 | $39.31 | $39.32 | $-0.10 | -0.25% | 12,250 | $39.39 | $39.31 $39.48 |
| Sep 4, 2026 | $39.49 | $39.49 | $39.42 | $39.42 | +$0.02 | +0.04% | 3,241 | $39.42 | $39.42 $39.49 |
| Sep 3, 2026 | $39.44 | $39.46 | $39.39 | $39.40 | +$0.07 | +0.17% | 10,158 | $39.42 | $39.39 $39.46 |
| Sep 2, 2026 | $39.31 | $39.34 | $39.30 | $39.33 | +$0.04 | +0.09% | 16,012 | $39.31 | $39.30 $39.34 |
| Sep 1, 2026 | $39.28 | $39.82 | $39.24 | $39.30 | $-0.10 | -0.25% | 22,466 | $39.40 | $39.24 $39.82 |
| Aug 31, 2026 | $39.45 | $39.45 | $39.35 | $39.39 | $-0.02 | -0.06% | 80,635 | $39.36 | $39.35 $39.45 |
| Aug 28, 2026 | $39.51 | $39.51 | $39.36 | $39.42 | $-0.06 | -0.14% | 12,575 | $39.42 | $39.36 $39.51 |
| Aug 27, 2026 | $39.46 | $39.52 | $39.45 | $39.47 | $-0.02 | -0.04% | 7,792 | $39.48 | $39.45 $39.52 |