T. Rowe Price Total Return ETF (TOTR)

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

Añadir a la lista de seguimiento

40.46

+0.12

(+0.30%)

Al cierre: 10:53AM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	40.46	40.46	40.45	40.46	40.46	600
26 jul 2024	0.192 Dividendo
25 jul 2024	40.48	40.55	40.47	40.53	40.34	3,300
24 jul 2024	40.60	40.60	40.46	40.46	40.27	2,000
23 jul 2024	40.52	40.56	40.49	40.49	40.30	1,300
22 jul 2024	40.59	40.59	40.48	40.54	40.35	3,500
19 jul 2024	40.54	40.55	40.53	40.55	40.36	3,700
18 jul 2024	40.68	40.77	40.61	40.61	40.42	12,300
17 jul 2024	40.69	40.74	40.68	40.70	40.50	3,300
16 jul 2024	40.57	40.69	40.57	40.69	40.50	1,900
15 jul 2024	40.51	40.56	40.51	40.52	40.33	1,700
12 jul 2024	40.64	40.70	40.64	40.66	40.47	600
11 jul 2024	40.51	40.55	40.51	40.55	40.36	600
10 jul 2024	40.30	40.33	40.29	40.32	40.13	1,500
09 jul 2024	40.28	40.28	40.28	40.28	40.09	100
08 jul 2024	40.27	40.30	40.27	40.30	40.11	3,000
05 jul 2024	40.22	40.33	40.22	40.31	40.12	1,200
03 jul 2024	40.09	40.09	40.09	40.09	39.90	100
02 jul 2024	39.87	39.91	39.87	39.91	39.72	900
01 jul 2024	39.88	39.88	39.79	39.82	39.63	1,500
28 jun 2024	40.18	40.18	40.03	40.03	39.84	1,300
27 jun 2024	40.23	40.29	40.21	40.26	40.07	2,800
26 jun 2024	40.09	40.19	40.09	40.17	39.98	2,200
25 jun 2024	40.29	40.43	40.27	40.34	40.15	5,500
25 jun 2024	0.177 Dividendo
24 jun 2024	40.45	40.49	40.44	40.49	40.12	2,200
21 jun 2024	40.44	40.44	40.43	40.44	40.07	700
20 jun 2024	40.30	40.41	40.30	40.39	40.02	2,500
18 jun 2024	40.47	40.50	40.45	40.49	40.12	1,500
17 jun 2024	40.32	40.37	40.32	40.37	40.00	800
14 jun 2024	40.52	40.57	40.51	40.56	40.19	6,500
13 jun 2024	40.36	40.44	40.36	40.44	40.07	800
12 jun 2024	40.28	40.28	40.25	40.25	39.88	400
11 jun 2024	40.08	40.08	40.06	40.06	39.70	500
10 jun 2024	39.90	39.95	39.87	39.91	39.55	2,800
07 jun 2024	40.02	40.02	39.99	39.99	39.63	800
06 jun 2024	40.29	40.33	40.28	40.30	39.94	700
05 jun 2024	40.17	40.30	40.16	40.30	39.94	1,900
04 jun 2024	40.16	40.16	40.11	40.15	39.78	1,100
03 jun 2024	39.98	40.06	39.98	40.02	39.66	1,100
31 may 2024	39.77	39.86	39.77	39.79	39.43	800
30 may 2024	39.58	39.74	39.58	39.62	39.26	5,200
29 may 2024	39.55	39.62	39.54	39.59	39.23	4,300
28 may 2024	39.65	39.65	39.65	39.65	39.29	400
24 may 2024	39.80	39.83	39.77	39.83	39.47	400
24 may 2024	0.19 Dividendo
23 may 2024	40.02	40.02	40.01	40.01	39.46	400
22 may 2024	40.03	40.13	40.03	40.09	39.54	2,500
21 may 2024	40.05	40.10	40.05	40.09	39.54	800
20 may 2024	40.01	40.03	40.01	40.03	39.47	1,200
17 may 2024	40.06	40.06	40.06	40.06	39.50	100
16 may 2024	40.23	40.23	40.23	40.23	39.68	3,400
15 may 2024	40.14	40.23	40.14	40.23	39.68	800
14 may 2024	39.92	39.94	39.90	39.94	39.39	3,600
13 may 2024	39.83	39.96	39.83	39.85	39.30	2,300
10 may 2024	39.75	39.85	39.65	39.79	39.24	5,700
09 may 2024	39.79	39.87	39.79	39.87	39.32	1,500
08 may 2024	39.87	39.87	39.87	39.87	39.32	2,700
07 may 2024	39.93	39.96	39.88	39.89	39.34	3,100
06 may 2024	39.74	39.78	39.74	39.78	39.23	400
03 may 2024	39.70	39.70	39.57	39.70	39.15	1,500
02 may 2024	39.50	39.50	39.50	39.50	38.96	100
01 may 2024	39.26	39.40	39.26	39.33	38.79	3,900
30 abr 2024	39.20	39.24	39.14	39.21	38.66	1,900
29 abr 2024	39.34	39.40	39.33	39.37	38.83	1,200
26 abr 2024	39.22	39.22	39.22	39.22	38.68	200
25 abr 2024	39.11	39.20	39.11	39.18	38.64	1,000
24 abr 2024	39.25	39.25	39.20	39.23	38.69	3,100
24 abr 2024	0.175 Dividendo
23 abr 2024	39.59	39.62	39.59	39.60	38.88	1,100
22 abr 2024	39.53	39.53	39.53	39.53	38.81	200
19 abr 2024	39.50	39.61	39.48	39.53	38.82	3,600
18 abr 2024	39.39	39.42	39.36	39.40	38.69	1,500
17 abr 2024	39.47	39.54	39.47	39.53	38.81	700
16 abr 2024	39.35	39.39	39.35	39.35	38.64	600
15 abr 2024	39.48	39.48	39.47	39.48	38.76	800
12 abr 2024	39.73	39.73	39.71	39.72	39.00	400
11 abr 2024	39.71	39.74	39.56	39.66	38.94	10,000
10 abr 2024	39.85	39.85	39.62	39.64	38.92	10,800
09 abr 2024	40.13	40.15	40.13	40.14	39.41	300
08 abr 2024	39.97	40.01	39.93	39.98	39.25	20,800
05 abr 2024	40.06	40.09	40.00	40.00	39.27	2,600
04 abr 2024	40.17	40.22	40.14	40.22	39.49	7,100
03 abr 2024	40.01	40.16	40.01	40.16	39.43	2,800
02 abr 2024	40.10	40.15	40.09	40.10	39.37	11,600
01 abr 2024	40.14	40.14	40.12	40.13	39.40	4,100
28 mar 2024	40.41	40.43	40.36	40.37	39.64	5,300
27 mar 2024	40.34	40.50	40.34	40.49	39.75	50,600
26 mar 2024	40.30	40.63	40.28	40.39	39.66	51,800
25 mar 2024	40.34	40.34	40.31	40.31	39.58	200
22 mar 2024	40.33	40.43	40.33	40.36	39.62	2,800
22 mar 2024	0.174 Dividendo
21 mar 2024	40.42	40.44	40.38	40.41	39.50	1,000
20 mar 2024	40.36	40.44	40.34	40.41	39.51	3,000
19 mar 2024	40.30	40.34	40.30	40.34	39.44	400
18 mar 2024	40.28	40.29	40.25	40.27	39.37	10,700
15 mar 2024	40.31	40.37	40.26	40.26	39.36	49,100
14 mar 2024	40.31	40.35	40.31	40.33	39.43	2,400
13 mar 2024	40.55	40.55	40.54	40.54	39.64	300
12 mar 2024	40.61	40.62	40.60	40.60	39.69	11,200
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 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

T. Rowe Price Total Return ETF (TOTR)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)