Stock listing
CBOE:RTRE Rareview Total Return Bond ETF Stock
Follow Rareview Total Return Bond ETF into a list and get an email when it puts out news.
Share price · CBOE:RTRE
$24.01 USD +0.04 (+0.2%)
Close on Oct 30, 2026
- Day range
- $23.97 – $24.01 USDOct 30, 2026
- Volume
- 207,500 sharesOct 30, 2026
- 52-week range
- $23.44 – $25.79 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $406,339 USDMedian day 3,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:RTRE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.01 | +0.04 | +0.2% | $23.99 | $24.01 | $23.97 | 207,500 | |
| $23.97 | +0.087 | +0.4% | $23.94 | $23.97 | $23.94 | 61,100 | |
| $23.88 | -0.04 | -0.2% | $23.94 | $23.94 | $23.87 | 1,600 | |
| $23.92 | +0.05 | +0.2% | $23.89 | $23.93 | $23.88 | 2,300 | |
| $23.87 | +0.01 | 0.0% | $23.88 | $23.88 | $23.87 | 3,100 | |
| $23.86 | -0.03 | -0.1% | $23.90 | $23.90 | $23.86 | 900 | |
| $23.89 | +0.155 | +0.7% | $23.82 | $23.93 | $23.82 | 3,700 | |
| $23.74 | +0.005 | 0.0% | $23.79 | $23.79 | $23.70 | 9,000 | |
| $23.73 | +0.031 | +0.1% | $23.73 | $23.79 | $23.71 | 8,200 | |
| $23.70 | -0.061 | -0.3% | $23.68 | $23.70 | $23.68 | 3,100 | |
| $23.76 | +0.006 | 0.0% | $23.77 | $23.80 | $23.73 | 160,500 | |
| $23.75 | +0.109 | +0.5% | $23.81 | $23.81 | $23.75 | 8,500 | |
| $23.65 | -0.025 | -0.1% | $23.52 | $23.65 | $23.52 | 8,500 | |
| $23.67 | +0.09 | +0.4% | $23.64 | $23.67 | $23.63 | 158,900 | |
| $23.58 | -0.04 | -0.2% | $23.59 | $23.60 | $23.58 | 15,700 | |
| $23.62 | +0.05 | +0.2% | $23.57 | $23.62 | $23.57 | 52,700 | |
| $23.57 | +0.07 | +0.3% | $23.48 | $23.59 | $23.48 | 47,400 | |
| $23.50 | -0.07 | -0.3% | $23.45 | $23.52 | $23.45 | 8,900 | |
| $23.57 | +0.12 | +0.5% | $23.51 | $23.57 | $23.51 | 3,000 | |
| $23.45 | -0.06 | -0.3% | $23.51 | $23.51 | $23.44 | 4,800 | |
| $23.51 | -0.14 | -0.6% | $23.68 | $23.68 | $23.51 | 4,300 | |
| $23.65 | +0.05 | +0.2% | $23.59 | $23.67 | $23.58 | 1,200 | |
| $23.60 | -0.03 | -0.1% | $23.62 | $23.62 | $23.60 | 1,300 | |
| $23.63 | -0.015 | -0.1% | $23.69 | $23.69 | $23.63 | 1,000 | |
| $23.65 | -0.17 | -0.7% | $23.70 | $23.70 | $23.63 | 1,300 | |
| $23.82 | +0.083 | +0.3% | $23.70 | $23.82 | $23.69 | 1,000 | |
| $23.73 | -0.138 | -0.6% | $23.90 | $23.90 | $23.73 | 400 | |
| $23.87 | -0.236 | -1.0% | $23.96 | $23.96 | $23.86 | 400 | |
| $24.11 | +0.003 | 0.0% | $24.11 | $24.12 | $24.11 | 500 | |
| $24.10 | +0.058 | +0.2% | $24.11 | $24.12 | $24.10 | 4,400 | |
| $24.05 | -0.09 | -0.4% | $24.04 | $24.05 | $24.04 | 5,000 | |
| $24.14 | +0.11 | +0.5% | $24.13 | $24.15 | $24.13 | 2,500 | |
| $24.03 | -0.005 | 0.0% | $24.10 | $24.11 | $24.03 | 5,200 | |
| $24.03 | -0.032 | -0.1% | $24.04 | $24.04 | $24.02 | 1,900 | |
| $24.06 | -0.047 | -0.2% | $24.12 | $24.12 | $24.06 | 400 | |
| $24.11 | -0.025 | -0.1% | $24.16 | $24.16 | $24.10 | 3,900 | |
| $24.13 | -0.171 | -0.7% | $24.20 | $24.20 | $24.13 | 2,800 | |
| $24.31 | -0.055 | -0.2% | $24.36 | $24.36 | $24.31 | 4,700 | |
| $24.36 | -0.01 | 0.0% | $24.39 | $24.39 | $24.33 | 3,600 | |
| $24.37 | -0.02 | -0.1% | $24.40 | $24.41 | $24.37 | 3,100 | |
| $24.39 | +0.05 | +0.2% | $24.40 | $24.43 | $24.39 | 159,900 | |
| $24.34 | -0.08 | -0.3% | $24.34 | $24.35 | $24.33 | 1,200 | |
| $24.42 | -0.08 | -0.3% | $24.48 | $24.50 | $24.42 | 3,900 | |
| $24.50 | -0.035 | -0.1% | $24.50 | $24.51 | $24.50 | 2,800 | |
| $24.54 | -0.065 | -0.3% | $24.60 | $24.60 | $24.54 | 500 | |
| $24.60 | 0.00 | 0.0% | $24.63 | $24.63 | $24.60 | 3,100 | |
| $24.60 | -0.065 | -0.3% | $24.63 | $24.63 | $24.59 | 1,800 | |
| $24.67 | +0.12 | +0.5% | $24.60 | $24.67 | $24.60 | 2,200 | |
| $24.55 | +0.065 | +0.3% | $24.51 | $24.55 | $24.51 | 2,900 | |
| $24.48 | -0.03 | -0.1% | $24.53 | $24.53 | $24.48 | 8,300 | |
| $24.51 | -0.11 | -0.4% | $24.55 | $24.55 | $24.51 | 2,100 | |
| $24.62 | +0.09 | +0.4% | $24.62 | $24.63 | $24.61 | 4,500 | |
| $24.53 | +0.02 | +0.1% | $24.53 | $24.53 | $24.53 | 3,900 | |
| $24.51 | -0.03 | -0.1% | $24.55 | $24.55 | $24.50 | 1,900 | |
| $24.54 | -0.085 | -0.3% | $24.58 | $24.58 | $24.54 | 2,600 | |
| $24.63 | +0.105 | +0.4% | $24.07 | $24.64 | $24.07 | 500 | |
| $24.52 | +0.01 | 0.0% | $24.56 | $24.56 | $24.52 | 900 | |
| $24.51 | +0.003 | 0.0% | $24.54 | $24.55 | $24.51 | 1,100 | |
| $24.51 | -0.078 | -0.3% | $24.52 | $24.56 | $24.49 | 2,200 | |
| $24.59 | +0.05 | +0.2% | $24.58 | $24.59 | $24.57 | 7,300 | |
| $24.54 | -0.06 | -0.2% | $24.68 | $24.68 | $24.52 | 12,000 | |
| $24.60 | +0.035 | +0.1% | $24.62 | $24.62 | $24.59 | 60,800 | |
| $24.56 | -0.011 | 0.0% | $24.56 | $24.57 | $24.56 | 2,500 | |
| $24.57 | +0.069 | +0.3% | $24.57 | $24.58 | $24.57 | 7,600 | |
| $24.50 | -0.088 | -0.4% | $24.51 | $24.51 | $24.50 | 2,900 | |
| $24.59 | +0.025 | +0.1% | $24.59 | $24.59 | $24.59 | 400 |
- Ticker
- CBOE:RTRE
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Rareview Total Return Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Rareview Total Return Bond ETF.