Skip to main content

T. Rowe Price U.S. Equity Research ETF (NY: TSPA )

32.81 +0.06 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.78 32.82 32.72 32.81 43,559 +0.06(+0.18%)
Mar 27, 2024 32.66 32.75 32.53 32.75 22,795 +0.23(+0.72%)
Mar 26, 2024 32.69 32.69 32.51 32.52 16,777 -0.09(-0.26%)
Mar 25, 2024 32.62 32.67 32.56 32.60 25,104 -0.09(-0.26%)
Mar 22, 2024 32.70 32.76 32.64 32.69 30,766 -0.04(-0.12%)
Mar 21, 2024 32.85 32.85 32.72 32.72 29,899 +0.11(+0.35%)
Mar 20, 2024 32.28 32.61 32.28 32.61 10,385 +0.30(+0.94%)
Mar 19, 2024 32.04 32.31 32.03 32.31 8,274 +0.21(+0.65%)
Mar 18, 2024 32.21 32.27 32.10 32.10 25,064 +0.18(+0.56%)
Mar 15, 2024 31.90 32.03 31.87 31.92 27,116 -0.21(-0.65%)
Mar 14, 2024 32.09 32.16 31.99 32.13 18,024 -0.10(-0.31%)
Mar 13, 2024 32.23 32.26 32.17 32.23 11,315 -0.04(-0.12%)
Mar 12, 2024 32.00 32.27 31.92 32.27 53,977 +0.39(+1.24%)
Mar 11, 2024 31.90 31.90 31.74 31.88 23,068 -0.10(-0.33%)
Mar 08, 2024 32.31 32.38 31.97 31.98 14,486 -0.26(-0.79%)
Mar 07, 2024 32.05 32.25 32.05 32.24 10,883 +0.40(+1.24%)
Mar 06, 2024 31.86 31.99 31.79 31.84 40,333 -0.13(-0.41%)
Mar 05, 2024 31.94 31.97 31.54 31.97 33,475 -0.05(-0.16%)
Mar 04, 2024 32.08 32.12 32.01 32.02 10,332 -0.02(-0.05%)
Mar 01, 2024 31.80 32.04 31.76 32.04 9,147 +0.27(+0.85%)
Feb 29, 2024 31.70 31.81 31.61 31.77 7,366 +0.20(+0.63%)
Feb 28, 2024 31.55 31.60 31.52 31.57 5,341 -0.10(-0.32%)
Feb 27, 2024 31.69 31.69 31.52 31.67 17,795 +0.04(+0.13%)
Feb 26, 2024 31.78 31.78 31.63 31.63 18,741 -0.11(-0.35%)
Feb 23, 2024 31.85 31.85 31.70 31.74 12,484 +0.07(+0.22%)
Feb 22, 2024 31.46 31.70 31.43 31.67 57,327 +0.65(+2.10%)
Feb 21, 2024 30.87 31.02 30.79 31.02 104,694 +0.05(+0.16%)
Feb 20, 2024 31.09 31.09 30.87 30.97 12,150 -0.21(-0.67%)
Feb 16, 2024 31.28 31.34 31.16 31.18 4,852 -0.12(-0.38%)
Feb 15, 2024 31.19 31.30 31.19 31.30 3,196 +0.16(+0.51%)
Feb 14, 2024 31.03 31.14 30.86 31.14 26,211 +0.33(+1.07%)
Feb 13, 2024 30.81 30.92 30.60 30.81 19,025 -0.40(-1.28%)
Feb 12, 2024 31.30 31.36 31.18 31.21 22,196 -0.05(-0.16%)
Feb 09, 2024 31.15 31.26 31.11 31.26 10,019 +0.23(+0.74%)
Feb 08, 2024 31.06 31.06 30.99 31.03 33,333 +0.01(+0.03%)
Feb 07, 2024 30.85 31.03 30.85 31.02 11,208 +0.28(+0.92%)
Feb 06, 2024 30.66 30.74 30.63 30.74 55,088 +0.03(+0.09%)
Feb 05, 2024 30.77 30.77 30.56 30.71 41,561 -0.09(-0.29%)
Feb 02, 2024 30.50 30.82 30.49 30.80 7,914 +0.41(+1.35%)
Feb 01, 2024 30.19 30.39 30.15 30.39 17,287 +0.31(+1.04%)
Jan 31, 2024 30.34 30.38 30.08 30.08 9,289 -0.44(-1.44%)
Jan 30, 2024 30.60 30.60 30.46 30.52 10,498 -0.22(-0.73%)
Jan 29, 2024 30.32 30.74 30.28 30.74 413,963 +0.49(+1.62%)
Jan 26, 2024 30.22 30.34 30.22 30.25 10,043 -0.01(-0.03%)
Jan 25, 2024 30.32 30.32 30.13 30.26 18,856 +0.11(+0.36%)
Jan 24, 2024 30.33 30.35 30.15 30.15 19,861 +0.08(+0.28%)
Jan 23, 2024 30.01 30.08 29.97 30.07 15,144 +0.07(+0.24%)
Jan 22, 2024 30.06 30.08 29.99 29.99 10,536 +0.10(+0.34%)
Jan 19, 2024 29.61 29.92 29.59 29.89 49,678 +0.35(+1.18%)
Jan 18, 2024 29.36 29.55 29.30 29.54 137,803 +0.25(+0.85%)
Jan 17, 2024 29.29 29.32 29.15 29.29 44,839 -0.17(-0.58%)
Jan 16, 2024 29.49 29.55 29.32 29.46 40,203 -0.11(-0.37%)
Jan 12, 2024 29.65 29.66 29.46 29.57 27,620 +0.06(+0.20%)
Jan 11, 2024 29.59 29.59 29.30 29.51 14,677 -0.00(-0.02%)
Jan 10, 2024 29.39 29.55 29.36 29.52 36,366 +0.20(+0.67%)
Jan 09, 2024 29.26 29.43 29.18 29.32 751,198 -0.05(-0.17%)
Jan 08, 2024 29.01 29.37 29.01 29.37 30,052 +0.41(+1.43%)
Jan 05, 2024 29.00 29.00 28.90 28.96 18,602 +0.06(+0.19%)
Jan 04, 2024 28.99 29.11 28.90 28.90 8,183 -0.08(-0.28%)
Jan 03, 2024 29.05 29.11 28.98 28.98 21,828 -0.21(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.