U.S. markets closed

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
40.06-0.17 (-0.43%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202440.0640.0640.0640.0640.06100
16 may 202440.2340.2340.2340.2340.233,400
15 may 202440.1440.2340.1440.2340.23800
14 may 202439.9239.9439.9039.9439.943,600
13 may 202439.8339.9639.8339.8539.852,300
10 may 202439.7539.8539.6539.7939.795,700
09 may 202439.7939.8739.7939.8739.871,500
08 may 202439.8739.8739.8739.8739.872,700
07 may 202439.9339.9639.8839.8939.893,100
06 may 202439.7439.7839.7439.7839.78400
03 may 202439.7039.7039.5739.7039.701,500
02 may 202439.5039.5039.5039.5039.50100
01 may 202439.2639.4039.2639.3339.333,900
30 abr 202439.2039.2439.1439.2139.211,900
29 abr 202439.3439.4039.3339.3739.371,200
26 abr 202439.2239.2239.2239.2239.22200
25 abr 202439.1139.2039.1139.1839.181,000
24 abr 202439.2539.2539.2039.2339.233,100
24 abr 20240.175 Dividendo
23 abr 202439.5939.6239.5939.6039.431,100
22 abr 202439.5339.5339.5339.5339.36200
19 abr 202439.5039.6139.4839.5339.363,600
18 abr 202439.3939.4239.3639.4039.231,500
17 abr 202439.4739.5439.4739.5339.35700
16 abr 202439.3539.3939.3539.3539.18600
15 abr 202439.4839.4839.4739.4839.31800
12 abr 202439.7339.7339.7139.7239.54400
11 abr 202439.7139.7439.5639.6639.4910,000
10 abr 202439.8539.8539.6239.6439.4610,800
09 abr 202440.1340.1540.1340.1439.96300
08 abr 202439.9740.0139.9339.9839.8020,800
05 abr 202440.0640.0940.0040.0039.822,600
04 abr 202440.1740.2240.1440.2240.047,100
03 abr 202440.0140.1640.0140.1639.982,800
02 abr 202440.1040.1540.0940.1039.9211,600
01 abr 202440.1440.1440.1240.1339.954,100
28 mar 202440.4140.4340.3640.3740.195,300
27 mar 202440.3440.5040.3440.4940.3150,600
26 mar 202440.3040.6340.2840.3940.2151,800
25 mar 202440.3440.3440.3140.3140.13200
22 mar 202440.3340.4340.3340.3640.182,800
22 mar 20240.174 Dividendo
21 mar 202440.4240.4440.3840.4140.061,000
20 mar 202440.3640.4440.3440.4140.063,000
19 mar 202440.3040.3440.3040.3439.99400
18 mar 202440.2840.2940.2540.2739.9210,700
15 mar 202440.3140.3740.2640.2639.9149,100
14 mar 202440.3140.3540.3140.3339.982,400
13 mar 202440.5540.5540.5440.5440.19300
12 mar 202440.6140.6240.6040.6040.2511,200
11 mar 202440.6740.7040.6740.6740.322,500
08 mar 202440.6940.6940.6940.6940.34200
07 mar 202440.6740.6740.6740.6740.321,400
06 mar 202440.5840.5840.5840.5840.22900
05 mar 202440.5040.5140.5040.5140.161,000
04 mar 202440.2940.2940.2940.2939.941,000
01 mar 202440.2240.2740.0140.1339.78146,000
29 feb 202440.2440.2440.2140.2139.86900
28 feb 202440.1140.1540.1140.1539.801,200
27 feb 202440.1240.1740.0740.1139.767,000
26 feb 202440.1540.1740.1140.1739.823,000
23 feb 202440.0440.2540.0440.2039.852,500
23 feb 20240.186 Dividendo
22 feb 202440.2040.2340.2040.2339.69500
21 feb 202440.2740.2740.2140.2139.671,000
20 feb 202440.3040.3040.3040.3039.76100
16 feb 202440.2040.2640.2040.2639.73800
15 feb 202440.3840.3840.3840.3839.84100
14 feb 202440.1340.3440.1340.3439.804,800
13 feb 202440.2440.2440.1340.1539.611,400
12 feb 202440.4940.5340.4940.5039.963,200
09 feb 202440.4240.4740.4240.4639.921,000
08 feb 202440.4740.4940.4740.4939.962,800
07 feb 202440.6640.6640.5740.5740.03300
06 feb 202440.6140.6940.6140.6740.12600
05 feb 202440.3940.5040.3740.4439.902,800
02 feb 202440.8240.8240.7040.7640.222,500
01 feb 202441.1041.2041.1041.1740.625,800
31 ene 202440.9840.9840.8340.8840.342,000
30 ene 202440.7340.7340.6740.7340.192,500
29 ene 202440.6140.7240.6140.7240.182,500
26 ene 202440.4440.5340.4440.4639.926,700
25 ene 202440.4640.5840.4340.5440.002,900
25 ene 20240.172 Dividendo
24 ene 202440.6240.6240.5640.5639.85700
23 ene 202440.6440.6640.5740.5939.884,700
22 ene 202440.7140.7140.7040.7039.99500
19 ene 202440.5840.6440.5440.6439.935,200
18 ene 202440.5840.6040.5840.6039.90100
17 ene 202440.6440.6940.6440.6839.971,700
16 ene 202440.8740.8740.7540.8240.103,100
12 ene 202441.1241.1241.0341.0740.35600
11 ene 202440.8440.9840.8440.9840.263,100
10 ene 202440.8340.8340.7740.8040.097,000
09 ene 202440.7440.8440.6840.8240.1115,600
08 ene 202440.8740.8940.8140.8540.147,900
05 ene 202440.8840.8840.6840.6839.971,700
04 ene 202440.8440.8440.7440.7840.0710,900
03 ene 202440.8141.0240.8140.9940.28800
02 ene 202440.9940.9940.9540.9540.231,100
*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...