MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RTRE — Rareview Total Return Bond ETF
Cboe BZXRareview Total Return Bond ETF
$23.57
+0.12(+0.51%)
- O
- 23.51
- H
- 23.57
- L
- 23.51
- V
- 2.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.57
Period Return-4.98%
Period High$25.79
Period Low$23.44
Avg Daily Volume10.0K
Total Trading Days365
RTRE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.51 | $23.57 | $23.51 | $23.57 | +$0.12 | +0.51% | 2,955 | $23.52 | $23.51 $23.57 |
| Oct 5, 2026 | $23.51 | $23.51 | $23.44 | $23.45 | $-0.06 | -0.26% | 4,768 | $23.48 | $23.44 $23.51 |
| Oct 2, 2026 | $23.68 | $23.68 | $23.51 | $23.51 | $-0.14 | -0.59% | 4,325 | $23.58 | $23.51 $23.68 |
| Oct 1, 2026 | $23.59 | $23.67 | $23.58 | $23.65 | +$0.05 | +0.21% | 1,177 | $23.64 | $23.58 $23.67 |
| Sep 30, 2026 | $23.62 | $23.62 | $23.60 | $23.60 | $-0.03 | -0.13% | 1,281 | $23.62 | $23.60 $23.62 |
| Sep 29, 2026 | $23.69 | $23.69 | $23.63 | $23.63 | $-0.02 | -0.06% | 956 | $23.67 | $23.63 $23.69 |
| Sep 28, 2026 | $23.70 | $23.70 | $23.63 | $23.65 | $-0.17 | -0.71% | 1,336 | $23.69 | $23.63 $23.70 |
| Sep 25, 2026 | $23.70 | $23.82 | $23.69 | $23.82 | +$0.08 | +0.35% | 1,017 | $23.73 | $23.69 $23.82 |
| Sep 24, 2026 | $23.90 | $23.90 | $23.73 | $23.73 | $-0.14 | -0.58% | 408 | $23.87 | $23.73 $23.90 |
| Sep 23, 2026 | $23.96 | $23.96 | $23.86 | $23.87 | $-0.24 | -0.98% | 415 | $23.92 | $23.86 $23.96 |
| Sep 22, 2026 | $24.11 | $24.12 | $24.11 | $24.11 | +$0.00 | +0.01% | 547 | $24.12 | $24.11 $24.12 |
| Sep 21, 2026 | $24.11 | $24.12 | $24.10 | $24.10 | +$0.06 | +0.24% | 4,384 | $24.11 | $24.10 $24.12 |
| Sep 18, 2026 | $24.04 | $24.05 | $24.04 | $24.05 | $-0.09 | -0.37% | 4,977 | $24.05 | $24.04 $24.05 |
| Sep 17, 2026 | $24.13 | $24.15 | $24.13 | $24.14 | +$0.11 | +0.46% | 2,530 | $24.14 | $24.13 $24.15 |
| Sep 16, 2026 | $24.10 | $24.11 | $24.03 | $24.03 | $-0.00 | -0.02% | 5,219 | $24.10 | $24.03 $24.11 |
| Sep 15, 2026 | $24.04 | $24.04 | $24.02 | $24.03 | $-0.03 | -0.14% | 1,917 | $24.02 | $24.02 $24.04 |
| Sep 14, 2026 | $24.12 | $24.12 | $24.06 | $24.06 | $-0.05 | -0.20% | 381 | $24.08 | $24.06 $24.12 |
| Sep 11, 2026 | $24.16 | $24.16 | $24.10 | $24.11 | $-0.02 | -0.10% | 3,900 | $24.13 | $24.10 $24.16 |
| Sep 10, 2026 | $24.20 | $24.20 | $24.13 | $24.13 | $-0.17 | -0.70% | 2,836 | $24.14 | $24.13 $24.20 |
| Sep 9, 2026 | $24.36 | $24.36 | $24.31 | $24.31 | $-0.06 | -0.23% | 4,661 | $24.31 | $24.31 $24.36 |
| Sep 8, 2026 | $24.39 | $24.39 | $24.33 | $24.36 | $-0.01 | -0.04% | 3,633 | $24.36 | $24.33 $24.39 |
| Sep 4, 2026 | $24.40 | $24.41 | $24.37 | $24.37 | $-0.02 | -0.08% | 3,122 | $24.40 | $24.37 $24.41 |
| Sep 3, 2026 | $24.40 | $24.43 | $24.39 | $24.39 | +$0.05 | +0.21% | 159,907 | $24.43 | $24.39 $24.43 |
| Sep 2, 2026 | $24.34 | $24.35 | $24.33 | $24.34 | $-0.08 | -0.33% | 1,216 | $24.34 | $24.33 $24.35 |
| Sep 1, 2026 | $24.48 | $24.50 | $24.42 | $24.42 | $-0.08 | -0.33% | 3,869 | $24.47 | $24.42 $24.50 |
| Aug 31, 2026 | $24.50 | $24.51 | $24.50 | $24.50 | $-0.03 | -0.14% | 2,805 | $24.50 | $24.50 $24.51 |
| Aug 28, 2026 | $24.60 | $24.60 | $24.54 | $24.54 | $-0.07 | -0.26% | 536 | $24.56 | $24.54 $24.60 |
| Aug 27, 2026 | $24.63 | $24.63 | $24.60 | $24.60 | +$0.00 | +0.00% | 3,135 | $24.62 | $24.60 $24.63 |
| Aug 26, 2026 | $24.63 | $24.63 | $24.59 | $24.60 | $-0.07 | -0.26% | 1,815 | $24.61 | $24.59 $24.63 |
| Aug 25, 2026 | $24.60 | $24.67 | $24.60 | $24.67 | +$0.12 | +0.49% | 2,167 | $24.61 | $24.60 $24.67 |