Get the Stockscreener App
23.64
0.11%
-0.0254
Rareview Total Return Bond ETF Stock (RTRE) Price History
The historical daily chart and data for Rareview Total Return Bond ETF stock (RTRE), show that the latest closing stock price as of October 14, 2026, is $23.64.
- Rareview Total Return Bond ETF all-time high stock price is $25.79, occurred on February 23, 2026.
- The lowest Rareview Total Return Bond ETF stock price recorded was $23.44 on October 05, 2026. Since then, Rareview Total Return Bond ETF's stock price has risen over 0.87% to $23.64 now.
- The 52-week high stock price for RTRE is $25.79, representing a 9.07% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for RTRE is $23.44, indicating a -0.87% decrease from the current share price, occurred on October 05, 2026.
- The closing price of Rareview Total Return Bond ETF (RTRE) stock in the beginning of 2025 was $25.37. The stock closed the year at $25.24, a loss of over -0.53% for the year.
The table below shows more information about RTRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $23.64 | $23.52 | $0.1281 | 8,470.0 | -0.11% |
| Oct 13, 2026 | $23.67 | $23.63 | $0.04 | 158,905.0 | +0.38% |
| Oct 12, 2026 | $23.59 | $23.58 | $0.015 | 15,739.0 | -0.17% |
| Oct 09, 2026 | $23.62 | $23.57 | $0.05 | 52,660.0 | +0.21% |
| Oct 08, 2026 | $23.59 | $23.48 | $0.105 | 47,376.0 | +0.30% |
| Oct 07, 2026 | $23.52 | $23.45 | $0.0699 | 8,949.0 | -0.30% |
| Oct 06, 2026 | $23.57 | $23.51 | $0.06 | 2,957.0 | +0.51% |
| Oct 05, 2026 | $23.51 | $23.44 | $0.07 | 4,768.0 | -0.26% |
| Oct 02, 2026 | $23.68 | $23.51 | $0.17 | 4,325.0 | -0.59% |
| Oct 01, 2026 | $23.67 | $23.58 | $0.09 | 1,177.0 | +0.21% |
| Sep 30, 2026 | $23.62 | $23.60 | $0.02 | 1,281.0 | -0.13% |
| Sep 29, 2026 | $23.69 | $23.63 | $0.0595 | 956.0 | -0.06% |
| Sep 28, 2026 | $23.70 | $23.63 | $0.07 | 1,336.0 | -0.71% |
| Sep 25, 2026 | $23.82 | $23.69 | $0.1242 | 1,017.0 | +0.35% |
| Sep 24, 2026 | $23.89 | $23.73 | $0.1631 | 408.0 | -0.58% |
| Sep 23, 2026 | $23.95 | $23.86 | $0.0976 | 415.0 | -0.98% |
| Sep 22, 2026 | $24.11 | $24.11 | $0.0089 | 547.0 | +0.01% |
| Sep 21, 2026 | $24.12 | $24.10 | $0.0188 | 4,384.0 | +0.24% |
| Sep 18, 2026 | $24.05 | $24.04 | $0.01 | 4,977.0 | -0.37% |
| Sep 17, 2026 | $24.15 | $24.13 | $0.0199 | 2,530.0 | +0.46% |
| Sep 16, 2026 | $24.11 | $24.02 | $0.08 | 5,219.0 | -0.02% |
| Sep 15, 2026 | $24.04 | $24.02 | $0.02 | 1,917.0 | -0.14% |
Rareview Total Return Bond ETF Stock (RTRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rareview Total Return Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RTRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rareview Total Return Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rareview Total Return Bond ETF Stock (RTRE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $23.68 | $23.44 | $0.24 | 305,326.0 | +0.19% |
| Sep, 2026 | $24.50 | $23.60 | $0.90 | 208,512.0 | -3.67% |
| Aug, 2026 | $24.68 | $24.07 | $0.61 | 131,594.0 | -0.01% |
| Jul, 2026 | $24.97 | $24.49 | $0.4798 | 277,948.0 | -1.95% |
| Jun, 2026 | $25.08 | $24.69 | $0.39 | 157,080.0 | -0.04% |
| May, 2026 | $25.12 | $24.50 | $0.615 | 444,993.0 | -0.20% |
| Apr, 2026 | $25.31 | $24.85 | $0.4599 | 533,136.0 | +0.06% |
| Mar, 2026 | $25.79 | $24.73 | $1.06 | 246,008.0 | -2.78% |
| Feb, 2026 | $25.79 | $25.22 | $0.57 | 219,525.0 | +1.44% |
| Jan, 2026 | $25.44 | $25.22 | $0.22 | 216,819.0 | +0.57% |
Rareview Total Return Bond ETF Stock (RTRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.46 | $25.11 | $0.3509 | 557,899.0 | -0.98% |
| Nov, 2025 | $25.57 | $25.27 | $0.30 | 152,241.0 | +0.24% |
| Oct, 2025 | $25.68 | $25.25 | $0.4349 | 93,818.0 | +0.37% |
| Sep, 2025 | $25.46 | $25.35 | $0.11 | 15,863.0 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):