T. Rowe Price Total Return ETF (TOTR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.22

+0.04

(+0.11%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	39.22	39.22	39.22	39.22	39.22	200
25 abr 2024	39.11	39.20	39.11	39.18	39.18	1,000
24 abr 2024	39.25	39.25	39.20	39.23	39.23	3,100
24 abr 2024	0.175 Dividendo
23 abr 2024	39.59	39.62	39.59	39.60	39.43	1,100
22 abr 2024	39.53	39.53	39.53	39.53	39.36	200
19 abr 2024	39.50	39.61	39.48	39.53	39.36	3,600
18 abr 2024	39.39	39.42	39.36	39.40	39.23	1,500
17 abr 2024	39.47	39.54	39.47	39.53	39.35	700
16 abr 2024	39.35	39.39	39.35	39.35	39.18	600
15 abr 2024	39.48	39.48	39.47	39.48	39.31	800
12 abr 2024	39.73	39.73	39.71	39.72	39.54	400
11 abr 2024	39.71	39.74	39.56	39.66	39.49	10,000
10 abr 2024	39.85	39.85	39.62	39.64	39.46	10,800
09 abr 2024	40.13	40.15	40.13	40.14	39.96	300
08 abr 2024	39.97	40.01	39.93	39.98	39.80	20,800
05 abr 2024	40.06	40.09	40.00	40.00	39.82	2,600
04 abr 2024	40.17	40.22	40.14	40.22	40.04	7,100
03 abr 2024	40.01	40.16	40.01	40.16	39.98	2,800
02 abr 2024	40.10	40.15	40.09	40.10	39.92	11,600
01 abr 2024	40.14	40.14	40.12	40.13	39.95	4,100
28 mar 2024	40.41	40.43	40.36	40.37	40.19	5,300
27 mar 2024	40.34	40.50	40.34	40.49	40.31	50,600
26 mar 2024	40.30	40.63	40.28	40.39	40.21	51,800
25 mar 2024	40.34	40.34	40.31	40.31	40.13	200
22 mar 2024	40.33	40.43	40.33	40.36	40.18	2,800
22 mar 2024	0.174 Dividendo
21 mar 2024	40.42	40.44	40.38	40.41	40.06	1,000
20 mar 2024	40.36	40.44	40.34	40.41	40.06	3,000
19 mar 2024	40.30	40.34	40.30	40.34	39.99	400
18 mar 2024	40.28	40.29	40.25	40.27	39.92	10,700
15 mar 2024	40.31	40.37	40.26	40.26	39.91	49,100
14 mar 2024	40.31	40.35	40.31	40.33	39.98	2,400
13 mar 2024	40.55	40.55	40.54	40.54	40.19	300
12 mar 2024	40.61	40.62	40.60	40.60	40.25	11,200
11 mar 2024	40.67	40.70	40.67	40.67	40.32	2,500
08 mar 2024	40.69	40.69	40.69	40.69	40.34	200
07 mar 2024	40.67	40.67	40.67	40.67	40.32	1,400
06 mar 2024	40.58	40.58	40.58	40.58	40.22	900
05 mar 2024	40.50	40.51	40.50	40.51	40.16	1,000
04 mar 2024	40.29	40.29	40.29	40.29	39.94	1,000
01 mar 2024	40.22	40.27	40.01	40.13	39.78	146,000
29 feb 2024	40.24	40.24	40.21	40.21	39.86	900
28 feb 2024	40.11	40.15	40.11	40.15	39.80	1,200
27 feb 2024	40.12	40.17	40.07	40.11	39.76	7,000
26 feb 2024	40.15	40.17	40.11	40.17	39.82	3,000
23 feb 2024	40.04	40.25	40.04	40.20	39.85	2,500
23 feb 2024	0.186 Dividendo
22 feb 2024	40.20	40.23	40.20	40.23	39.69	500
21 feb 2024	40.27	40.27	40.21	40.21	39.67	1,000
20 feb 2024	40.30	40.30	40.30	40.30	39.76	100
16 feb 2024	40.20	40.26	40.20	40.26	39.73	800
15 feb 2024	40.38	40.38	40.38	40.38	39.84	100
14 feb 2024	40.13	40.34	40.13	40.34	39.80	4,800
13 feb 2024	40.24	40.24	40.13	40.15	39.61	1,400
12 feb 2024	40.49	40.53	40.49	40.50	39.96	3,200
09 feb 2024	40.42	40.47	40.42	40.46	39.92	1,000
08 feb 2024	40.47	40.49	40.47	40.49	39.96	2,800
07 feb 2024	40.66	40.66	40.57	40.57	40.03	300
06 feb 2024	40.61	40.69	40.61	40.67	40.12	600
05 feb 2024	40.39	40.50	40.37	40.44	39.90	2,800
02 feb 2024	40.82	40.82	40.70	40.76	40.22	2,500
01 feb 2024	41.10	41.20	41.10	41.17	40.62	5,800
31 ene 2024	40.98	40.98	40.83	40.88	40.34	2,000
30 ene 2024	40.73	40.73	40.67	40.73	40.19	2,500
29 ene 2024	40.61	40.72	40.61	40.72	40.18	2,500
26 ene 2024	40.44	40.53	40.44	40.46	39.92	6,700
25 ene 2024	40.46	40.58	40.43	40.54	40.00	2,900
25 ene 2024	0.172 Dividendo
24 ene 2024	40.62	40.62	40.56	40.56	39.85	700
23 ene 2024	40.64	40.66	40.57	40.59	39.88	4,700
22 ene 2024	40.71	40.71	40.70	40.70	39.99	500
19 ene 2024	40.58	40.64	40.54	40.64	39.93	5,200
18 ene 2024	40.58	40.60	40.58	40.60	39.90	100
17 ene 2024	40.64	40.69	40.64	40.68	39.97	1,700
16 ene 2024	40.87	40.87	40.75	40.82	40.10	3,100
12 ene 2024	41.12	41.12	41.03	41.07	40.35	600
11 ene 2024	40.84	40.98	40.84	40.98	40.26	3,100
10 ene 2024	40.83	40.83	40.77	40.80	40.09	7,000
09 ene 2024	40.74	40.84	40.68	40.82	40.11	15,600
08 ene 2024	40.87	40.89	40.81	40.85	40.14	7,900
05 ene 2024	40.88	40.88	40.68	40.68	39.97	1,700
04 ene 2024	40.84	40.84	40.74	40.78	40.07	10,900
03 ene 2024	40.81	41.02	40.81	40.99	40.28	800
02 ene 2024	40.99	40.99	40.95	40.95	40.23	1,100
29 dic 2023	41.11	41.18	41.09	41.13	40.41	7,400
28 dic 2023	41.18	41.24	41.18	41.21	40.49	4,800
27 dic 2023	41.16	41.31	41.16	41.31	40.59	1,500
26 dic 2023	41.12	41.12	41.05	41.07	40.36	1,700
22 dic 2023	41.02	41.02	40.97	40.99	40.27	5,500
22 dic 2023	0.171 Dividendo
21 dic 2023	41.21	41.22	41.17	41.20	40.31	4,700
20 dic 2023	41.14	41.20	41.13	41.15	40.27	1,200
19 dic 2023	41.10	41.10	41.04	41.07	40.18	2,200
18 dic 2023	40.94	41.00	40.94	40.99	40.11	3,600
15 dic 2023	41.01	41.01	40.98	41.01	40.13	1,900
14 dic 2023	40.98	41.13	40.98	41.08	40.19	2,000
13 dic 2023	40.32	40.75	40.32	40.74	39.86	3,700
12 dic 2023	40.14	40.24	40.13	40.24	39.37	1,700
11 dic 2023	40.06	40.13	40.06	40.13	39.26	500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

T. Rowe Price Total Return ETF (TOTR)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)