Dark

TSPA
T. Rowe Price U.S. Equity Research ETF
stock NYSE ETF

At Close

Aug 31, 2026 3:59:51 PM EDT

48.32USD-0.207%(-0.10)245,577

46.77Bid 49.84Ask 3.07Spread

Pre-market

Aug 31, 2026 8:39:30 AM EDT

48.35USD-0.145%(-0.07)175

After-hours

Aug 31, 2026 4:10:30 PM EDT

48.29USD-0.062%(-0.03)1,248

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	48.2400	48.3500	48.170000	48.3200	-0.207%	245,577	0.000%
2026-08-28	48.5800	48.8100	48.370000	48.4200	-0.350%	251,768	-0.207%
2026-08-27	48.4100	48.6350	48.351500	48.5900	+0.663%	241,685	-0.556%
2026-08-26	48.2300	48.3500	48.140000	48.2700	+0.062%	283,352	+0.104%
2026-08-25	48.3000	48.3400	48.100000	48.2400	+0.375%	308,508	+0.166%
2026-08-24	48.1700	48.1800	47.990000	48.0600	-0.352%	389,299	+0.541%
2026-08-21	48.2400	48.3800	48.150000	48.2300	+0.458%	230,404	+0.187%
2026-08-20	48.2600	48.3700	47.980000	48.0100	-0.929%	264,952	+0.646%
2026-08-19	48.4800	48.6300	48.380000	48.4600	+0.435%	205,983	-0.289%
2026-08-18	48.4400	48.4400	48.250000	48.2500	-0.944%	298,987	+0.145%
2026-08-17	48.9600	48.9699	48.520000	48.7100	-0.490%	633,970	-0.801%
2026-08-14	49.1100	49.1100	48.875000	48.9500	-0.184%	302,903	-1.287%
2026-08-13	48.8700	49.1700	48.870000	49.0400	+0.616%	330,161	-1.468%
2026-08-12	48.8400	48.9285	48.675000	48.7400	+0.329%	282,480	-0.862%
2026-08-11	48.9300	48.9300	48.520000	48.5800	-0.390%	380,122	-0.535%
2026-08-10	48.7200	48.8900	48.695000	48.7700	+0.062%	270,781	-0.923%
2026-08-07	48.7100	48.8500	48.538000	48.7400	+0.536%	479,413	-0.862%
2026-08-06	48.6600	48.7420	48.460000	48.4800	-0.226%	377,905	-0.330%
2026-08-05	48.9900	49.0200	48.590000	48.5900	-0.205%	401,737	-0.556%
2026-08-04	48.0000	48.7900	48.000000	48.6900	+1.841%	346,632	-0.760%
2026-08-03	47.2100	47.8900	47.210000	47.8100	+1.464%	228,235	+1.067%
2026-07-31	47.1100	47.2750	46.540000	47.1200	+0.684%	516,093	+2.547%
2026-07-30	46.5500	46.8650	46.350000	46.8000	+1.563%	459,431	+3.248%
2026-07-29	46.7600	46.8800	46.030000	46.0800	-1.517%	671,008	+4.861%
2026-07-28	46.6100	46.8900	46.450000	46.7900	+0.386%	478,785	+3.270%
2026-07-27	47.0400	47.0600	46.460000	46.6100	-0.129%	194,537	+3.669%
2026-07-24	46.6700	46.9600	46.550000	46.6700	+0.064%	193,831	+3.535%
2026-07-23	46.6900	46.8800	46.440000	46.6400	-1.270%	411,394	+3.602%
2026-07-22	47.1800	47.4100	47.180000	47.2400	-0.148%	183,892	+2.286%
2026-07-21	47.2800	47.3900	47.085000	47.3100	+0.767%	706,000	+2.135%
2026-07-20	47.2700	47.3599	46.895000	46.9500	-0.149%	197,387	+2.918%
2026-07-17	46.8600	47.2800	46.810000	47.0200	-1.031%	409,014	+2.765%
2026-07-16	47.6100	47.7500	47.320100	47.5100	-0.503%	882,640	+1.705%
2026-07-15	47.7000	47.7900	47.470000	47.7500	+0.463%	164,482	+1.194%
2026-07-14	47.4400	47.6469	47.375000	47.5300	+0.465%	260,007	+1.662%
2026-07-13	47.5700	47.6900	47.270000	47.3100	-0.880%	180,963	+2.135%
2026-07-10	47.5100	47.7700	47.310000	47.7300	+0.379%	378,443	+1.236%
2026-07-09	47.2800	47.5800	47.220000	47.5500	+0.848%	964,017	+1.619%
2026-07-08	47.0800	47.2200	46.770000	47.1500	-0.401%	330,402	+2.481%
2026-07-07	47.5300	47.5300	47.179500	47.3400	-0.588%	393,093	+2.070%
2026-07-06	47.3700	47.7500	47.050000	47.6200	+1.578%	628,317	+1.470%
2026-07-02	47.4700	47.4900	46.480000	46.8800	-1.034%	366,637	+3.072%
2026-07-01	47.4000	47.5800	47.170000	47.3700	-0.337%	370,949	+2.005%
2026-06-30	47.0800	47.6000	47.040000	47.5300	+1.106%	420,726	+1.662%
2026-06-29	46.7200	47.0600	46.470300	47.0100	+1.380%	294,275	+2.787%
2026-06-26	46.2800	46.6700	46.180000	46.3700	-0.344%	228,015	+4.205%
2026-06-25	46.8800	46.8800	46.330000	46.5300	+0.043%	722,630	+3.847%
2026-06-24	46.6700	46.9600	46.375000	46.5100	-0.064%	388,088	+3.892%
2026-06-23	46.6000	46.8500	46.484000	46.5400	-1.607%	6,274,664	+3.825%
2026-06-22	47.4700	47.6200	47.218300	47.3000	-0.295%	3,128,519	+2.156%
2026-06-18	47.5000	47.5300	47.220000	47.4400	+1.216%	164,391	+1.855%
2026-06-17	47.4400	47.5498	46.806492	46.8700	-1.139%	190,022	+3.094%
2026-06-16	47.7400	47.7700	47.370000	47.4100	-0.587%	300,897	+1.919%
2026-06-15	47.4800	47.8300	47.480000	47.6900	+1.771%	111,763	+1.321%
2026-06-12	46.7400	47.0100	46.485100	46.8600	+0.472%	149,743	+3.116%
2026-06-11	46.0100	46.7200	45.765000	46.6400	+1.834%	213,080	+3.602%
2026-06-10	46.3100	46.5800	45.780000	45.8000	-1.569%	145,203	+5.502%
2026-06-09	46.9500	47.1100	45.590000	46.5300	-0.236%	137,920	+3.847%
2026-06-08	46.9200	47.0499	46.640000	46.6400	+0.258%	326,938	+3.602%
2026-06-05	47.5500	47.5500	46.430000	46.5200	-2.780%	159,276	+3.869%
2026-06-04	47.4800	47.9200	47.420000	47.8500	+0.483%	196,498	+0.982%
2026-06-03	47.9200	47.9769	47.620000	47.6200	-0.668%	556,620	+1.470%
2026-06-02	47.8000	48.0300	47.770000	47.9400	+0.314%	233,061	+0.793%
2026-06-01	47.6400	47.9300	47.610000	47.7900	+0.105%	328,153	+1.109%
2026-05-29	47.7500	47.8500	47.650000	47.7400	+0.147%	1,044,315	+1.215%
2026-05-28	47.4100	47.7350	47.340000	47.6700	+0.442%	994,756	+1.364%
2026-05-27	47.5100	47.5100	47.299900	47.4600	+0.042%	641,830	+1.812%
2026-05-26	47.4000	47.5400	47.300000	47.4400	+0.700%	179,726	+1.855%
2026-05-22	47.1800	47.3000	47.050000	47.1100	+0.362%	571,593	+2.568%
2026-05-21	46.6500	47.0600	46.590000	46.9400	+0.213%	435,277	+2.940%
2026-05-20	46.4900	46.8800	46.385000	46.8400	+1.014%	541,940	+3.160%
2026-05-19	46.4300	46.6000	46.170000	46.3700	-0.685%	1,260,605	+4.205%
2026-05-18	46.7800	46.9000	46.370000	46.6900	-0.150%	500,151	+3.491%
2026-05-15	46.9900	47.0200	46.720000	46.7600	-1.309%	914,614	+3.336%
2026-05-14	47.1300	47.4797	47.130000	47.3800	+0.659%	158,092	+1.984%
2026-05-13	46.8000	47.1693	46.660000	47.0700	+0.620%	322,247	+2.656%
2026-05-12	46.7400	46.7987	46.330000	46.7800	-0.171%	202,011	+3.292%
2026-05-11	46.6200	46.9699	46.620000	46.8600	+0.321%	269,354	+3.116%
2026-05-08	46.5200	46.7565	46.480000	46.7100	+0.820%	146,978	+3.447%
2026-05-07	46.4800	46.6150	46.240000	46.3300	-0.387%	129,090	+4.295%
2026-05-06	46.0700	46.5500	46.070000	46.5100	+1.539%	282,105	+3.892%
2026-05-05	45.6400	45.9000	45.640000	45.8050	+0.870%	6,912,004	+5.491%
2026-05-04	45.5100	45.6700	45.264400	45.4100	-0.395%	121,813	+6.408%
2026-05-01	45.5600	45.8700	45.560000	45.5900	+0.330%	71,125	+5.988%
2026-04-30	45.2300	45.4900	44.900000	45.4400	+1.135%	240,852	+6.338%
2026-04-29	44.9400	45.0294	44.770000	44.9300	-0.111%	74,857	+7.545%
2026-04-28	44.9500	45.0250	44.810000	44.9800	-0.575%	105,315	+7.426%
2026-04-27	45.0700	45.2400	45.060000	45.2400	+0.088%	58,896	+6.808%
2026-04-24	44.9900	45.2300	44.855000	45.2000	+0.870%	130,263	+6.903%
2026-04-23	44.8600	45.0550	44.470000	44.8100	-0.378%	121,733	+7.833%
2026-04-22	44.7900	44.9800	44.740000	44.9800	+1.056%	104,955	+7.426%
2026-04-21	44.8600	45.1999	44.440000	44.5100	-0.669%	912,620	+8.560%
2026-04-20	44.8600	44.8600	44.660000	44.8100	-0.156%	77,107	+7.833%
2026-04-17	44.6400	45.0100	44.610000	44.8800	+1.195%	219,596	+7.665%
2026-04-16	44.2800	44.4100	44.140000	44.3500	+0.271%	1,226,778	+8.952%
2026-04-15	43.9500	44.2300	43.840000	44.2300	+0.844%	213,434	+9.247%
2026-04-14	43.4900	43.9000	43.490000	43.8600	+1.153%	127,414	+10.169%
2026-04-13	42.8600	43.3650	42.840000	43.3600	+0.931%	123,567	+11.439%
2026-04-10	43.0800	43.1250	42.880000	42.9600	-0.054%	243,427	+12.477%
2026-04-09	42.6600	43.0400	42.580000	42.9830	+0.663%	194,514	+12.417%
2026-04-08	42.6800	42.7550	42.415000	42.7000	+2.792%	296,194	+13.162%
2026-04-07	41.3700	41.5600	41.040000	41.5400	+0.157%	744,775	+16.322%
2026-04-06	41.3400	41.5100	41.300000	41.4750	+0.399%	123,144	+16.504%
2026-04-02	40.6700	41.3900	40.600000	41.3100	+0.097%	103,682	+16.969%
2026-04-01	41.1900	41.4850	41.185000	41.2700	+0.905%	2,840,419	+17.083%
2026-03-31	40.1900	40.9550	40.060000	40.9000	+3.023%	167,587	+18.142%
2026-03-30	40.2200	40.2800	39.530000	39.7000	-0.451%	122,025	+21.713%
2026-03-27	40.4500	40.4500	39.820000	39.8800	-1.725%	250,926	+21.163%
2026-03-26	41.0900	41.1650	40.550000	40.5800	-1.838%	124,734	+19.073%
2026-03-25	41.4500	41.5050	41.249900	41.3400	+0.547%	73,809	+16.884%
2026-03-24	40.9700	41.3600	40.910000	41.1150	-0.255%	150,287	+17.524%
2026-03-23	41.3200	41.6650	41.170000	41.2200	+1.153%	89,819	+17.225%
2026-03-20	41.3700	41.3700	40.530000	40.7500	-1.570%	127,054	+18.577%
2026-03-19	41.1400	41.5798	41.070000	41.4000	-0.217%	169,395	+16.715%
2026-03-18	41.9300	42.0000	41.480000	41.4900	-1.426%	230,324	+16.462%
2026-03-17	42.2000	42.2800	42.040000	42.0900	+0.262%	91,833	+14.802%
2026-03-16	41.9100	42.0850	41.845000	41.9800	+1.059%	207,164	+15.102%
2026-03-13	41.9500	42.1383	41.510000	41.5400	-0.598%	102,023	+16.322%
2026-03-12	42.0800	42.1200	41.760000	41.7900	-1.601%	203,230	+15.626%
2026-03-11	42.5700	42.6800	42.329300	42.4700	-0.141%	43,414	+13.774%
2026-03-10	42.5900	42.9200	42.412000	42.5300	-0.088%	86,620	+13.614%
2026-03-09	41.7100	42.5700	41.540000	42.5673	+1.062%	209,273	+13.514%
2026-03-06	42.2600	42.4000	42.040000	42.1200	-1.612%	179,727	+14.720%
2026-03-05	42.8300	43.0200	42.400000	42.8100	-0.557%	115,326	+12.871%
2026-03-04	42.8500	43.1650	42.780000	43.0500	+0.772%	156,597	+12.242%
2026-03-03	42.4400	42.8899	42.090000	42.7200	-1.088%	118,612	+13.109%
2026-03-02	42.7100	43.3300	42.710000	43.1900	0.000%	65,391	+11.878%
2026-02-27	43.0200	43.2200	42.997500	43.1900	-0.484%	101,913	+11.878%
2026-02-26	43.7200	43.7200	43.119900	43.4000	-0.664%	123,925	+11.336%
2026-02-25	43.5200	43.7200	43.520000	43.6900	+0.808%	72,637	+10.597%
2026-02-24	42.9900	43.3800	42.910000	43.3400	+0.885%	66,309	+11.491%
2026-02-23	43.2700	43.4350	42.840200	42.9600	-0.968%	115,177	+12.477%
2026-02-20	42.9300	43.4150	42.900000	43.3800	+0.720%	66,420	+11.388%
2026-02-19	43.0500	43.1399	42.900100	43.0700	-0.301%	112,801	+12.189%
2026-02-18	43.0800	43.3800	43.010000	43.2000	+0.559%	316,034	+11.852%
2026-02-17	42.7700	43.0900	42.550000	42.9600	+0.093%	138,981	+12.477%
2026-02-13	42.9100	43.1597	42.660000	42.9200	+0.210%	122,700	+12.582%
2026-02-12	43.7000	43.8000	42.830000	42.8300	-1.631%	95,140	+12.818%
2026-02-11	43.7700	43.7700	43.365000	43.5400	+0.115%	132,061	+10.978%
2026-02-10	43.6700	43.7600	43.475000	43.4900	-0.389%	84,277	+11.106%
2026-02-09	43.3500	43.7600	43.350000	43.6600	+0.460%	306,659	+10.673%
2026-02-06	42.8500	43.5300	42.850000	43.4600	+2.091%	150,913	+11.183%
2026-02-05	42.7100	42.9400	42.480000	42.5700	-1.184%	180,184	+13.507%
2026-02-04	43.4400	43.5095	42.850000	43.0800	-0.669%	197,237	+12.163%
2026-02-03	43.7100	43.8300	43.010100	43.3700	-0.767%	175,966	+11.413%
2026-02-02	43.3000	43.8100	43.300000	43.7050	+0.568%	74,678	+10.559%
2026-01-30	43.5100	43.7000	43.225000	43.4582	-0.644%	143,595	+11.187%
2026-01-29	43.7600	43.8900	43.105000	43.7400	+0.092%	102,608	+10.471%
2026-01-28	43.7400	43.8600	43.660000	43.7000	+0.023%	204,223	+10.572%
2026-01-27	43.5400	43.7500	43.530000	43.6900	+0.437%	163,328	+10.597%
2026-01-26	43.2900	43.5646	43.290000	43.5000	+0.578%	82,465	+11.080%
2026-01-23	43.1600	43.3450	43.100000	43.2500	+0.104%	84,691	+11.723%
2026-01-22	43.2900	43.3699	43.110100	43.2050	+0.547%	106,609	+11.839%
2026-01-21	42.6300	43.2135	42.545000	42.9700	+1.177%	126,395	+12.451%
2026-01-20	42.7000	42.9400	42.415000	42.4700	-2.075%	91,629	+13.774%
2026-01-16	43.4900	43.4900	43.250000	43.3700	-0.023%	74,712	+11.413%
2026-01-15	43.4800	43.5900	43.320000	43.3800	+0.301%	149,735	+11.388%
2026-01-14	43.3400	43.3400	42.960000	43.2500	-0.598%	97,818	+11.723%
2026-01-13	43.6700	43.6700	43.360000	43.5100	-0.206%	166,620	+11.055%
2026-01-12	43.3900	43.6350	43.390000	43.6000	+0.161%	121,321	+10.826%
2026-01-09	43.2900	43.5904	43.214600	43.5300	+0.671%	110,705	+11.004%
2026-01-08	43.1800	43.2600	43.080000	43.2400	-0.046%	86,913	+11.748%
2026-01-07	43.4200	43.5050	43.210000	43.2600	-0.300%	196,128	+11.697%
2026-01-06	43.1900	43.4100	43.090000	43.3900	+0.580%	88,494	+11.362%
2026-01-05	43.0400	43.2440	43.040000	43.1400	+0.536%	137,448	+12.007%
2026-01-02	43.0000	43.1099	42.650000	42.9100	+0.304%	248,555	+12.608%
2025-12-31	43.1200	43.1200	42.780000	42.7800	-0.698%	92,495	+12.950%
2025-12-30	43.1100	43.1900	43.048200	43.0805	-0.207%	132,367	+12.162%
2025-12-29	43.1500	43.2100	43.050000	43.1700	-0.323%	121,504	+11.930%
2025-12-26	43.2900	43.4200	43.260000	43.3100	-0.023%	88,834	+11.568%
2025-12-24	43.1900	43.3500	43.150000	43.3200	+0.347%	89,696	+11.542%
2025-12-23	42.9400	43.1700	42.940000	43.1700	-0.162%	164,481	+11.930%
2025-12-22	43.1700	43.2500	43.080000	43.2400	+0.652%	153,541	+11.748%
2025-12-19	42.7600	42.9800	42.760000	42.9600	+0.964%	122,088	+12.477%
2025-12-18	42.6000	42.7800	42.430000	42.5500	+0.877%	108,175	+13.561%
2025-12-17	42.7600	42.7699	42.160000	42.1800	-1.195%	315,463	+14.557%
2025-12-16	42.7300	42.7750	42.445000	42.6900	-0.094%	105,195	+13.188%
2025-12-15	43.0500	43.0500	42.690000	42.7300	-0.187%	56,872	+13.082%
2025-12-12	43.2900	43.2900	42.687000	42.8100	-1.314%	82,175	+12.871%
2025-12-11	43.1100	43.3800	42.880000	43.3800	+0.277%	146,244	+11.388%
2025-12-10	42.9400	43.3200	42.863500	43.2600	+0.792%	1,295,112	+11.697%
2025-12-09	42.8800	43.0900	42.880000	42.9200	-0.163%	81,522	+12.582%
2025-12-08	43.1400	43.1700	42.859000	42.9900	-0.209%	68,227	+12.398%
2025-12-05	43.0700	43.2900	43.070000	43.0800	-0.046%	98,171	+12.163%
2025-12-04	43.1400	43.1600	42.900000	43.1000	+0.209%	127,297	+12.111%
2025-12-03	42.8100	43.0696	42.810000	43.0100	+0.327%	84,328	+12.346%
2025-12-02	42.8800	43.0229	42.773800	42.8700	+0.140%	82,988	+12.713%
2025-12-01	42.7200	42.9936	42.700000	42.8100	-0.419%	97,852	+12.871%
2025-11-28	42.8200	43.0100	42.820000	42.9900	+0.491%	42,045	+12.398%
2025-11-26	42.6600	42.8850	42.555000	42.7800	+0.730%	209,262	+12.950%
2025-11-25	42.0800	42.4900	41.864200	42.4700	+0.807%	154,686	+13.774%
2025-11-24	41.6600	42.1400	41.530000	42.1300	+1.641%	68,612	+14.693%
2025-11-21	41.2100	41.7605	40.875000	41.4500	+1.073%	81,120	+16.574%
2025-11-20	42.3000	42.5000	41.010000	41.0100	-1.584%	159,535	+17.825%
2025-11-19	41.6200	41.9400	41.455000	41.6700	+0.289%	108,548	+15.959%
2025-11-18	41.6800	41.8250	41.250000	41.5500	-0.930%	200,463	+16.294%
2025-11-17	42.1500	42.4100	41.708200	41.9400	-0.828%	113,778	+15.212%
2025-11-14	41.8700	42.5300	41.750000	42.2900	-0.094%	108,709	+14.259%
2025-11-13	42.7800	42.8401	42.225000	42.3300	-1.650%	238,145	+14.151%
2025-11-12	43.1500	43.1500	42.880000	43.0400	+0.093%	163,996	+12.268%
2025-11-11	42.8300	43.0400	42.750000	43.0000	+0.210%	89,082	+12.372%
2025-11-10	42.6500	42.9600	42.540000	42.9100	+1.586%	192,801	+12.608%
2025-11-07	42.0000	42.2400	41.561600	42.2400	+0.071%	211,478	+14.394%
2025-11-06	42.6300	42.6500	42.120000	42.2100	-0.985%	255,158	+14.475%
2025-11-05	42.5600	42.8699	42.460000	42.6300	+0.141%	215,066	+13.347%
2025-11-04	42.6100	42.8700	42.518700	42.5700	-1.115%	248,810	+13.507%
2025-11-03	43.2300	43.2300	42.907900	43.0500	+0.140%	189,557	+12.242%
2025-10-31	43.1700	43.1700	42.820000	42.9900	+0.280%	84,021	+12.398%
2025-10-30	43.0900	43.1900	42.860000	42.8700	-1.107%	183,916	+12.713%
2025-10-29	43.4300	43.5299	43.100000	43.3500	+0.115%	151,068	+11.465%
2025-10-28	43.3000	43.4100	43.129700	43.3000	+0.301%	74,701	+11.594%
2025-10-27	42.9900	43.1710	42.964300	43.1700	+1.195%	82,446	+11.930%
2025-10-24	42.5500	42.7400	42.518000	42.6600	+0.851%	152,747	+13.268%
2025-10-23	42.1100	42.3610	42.100000	42.3000	+0.714%	99,767	+14.232%
2025-10-22	42.3100	42.3100	41.780000	42.0000	-0.545%	112,585	+15.048%
2025-10-21	42.2700	42.3565	42.140100	42.2300	-0.071%	151,284	+14.421%
2025-10-20	42.0500	42.3300	42.050000	42.2600	+1.004%	139,193	+14.340%
2025-10-17	41.5100	41.9000	41.505000	41.8400	+0.529%	92,161	+15.488%
2025-10-16	42.0700	42.1300	41.400000	41.6200	-0.550%	181,994	+16.098%
2025-10-15	42.0600	42.1600	41.530000	41.8500	+0.408%	127,240	+15.460%
2025-10-14	41.3700	41.9000	41.156100	41.6800	-0.192%	74,144	+15.931%
2025-10-13	41.6800	41.8500	41.555000	41.7600	+1.581%	57,529	+15.709%
2025-10-10	42.3400	42.4399	41.080000	41.1100	-2.721%	236,868	+17.538%
2025-10-09	42.4600	42.4600	42.130000	42.2600	-0.260%	140,184	+14.340%
2025-10-08	42.1800	42.3700	42.140100	42.3700	+0.641%	64,829	+14.043%
2025-10-07	42.3100	42.3100	41.980000	42.1000	-0.355%	142,184	+14.774%
2025-10-06	42.2000	42.4200	42.090000	42.2500	+0.476%	115,364	+14.367%
2025-10-03	42.1100	42.2700	41.990000	42.0500	-0.048%	70,072	+14.911%
2025-10-02	42.2100	42.2100	41.884000	42.0700	+0.095%	174,927	+14.856%
2025-10-01	41.7700	42.0899	41.730000	42.0300	+0.286%	93,096	+14.966%
2025-09-30	41.7800	41.9177	41.610000	41.9100	+0.359%	177,354	+15.295%
2025-09-29	41.7600	41.8499	41.665000	41.7600	+0.247%	137,603	+15.709%
2025-09-26	41.6000	41.8199	41.360000	41.6570	+0.575%	123,100	+15.995%
2025-09-25	41.4600	41.5200	41.250000	41.4190	-0.507%	133,959	+16.661%
2025-09-24	41.8900	41.8900	41.541100	41.6300	-0.335%	380,770	+16.070%
2025-09-23	41.9300	42.0375	41.700000	41.7700	-0.477%	104,864	+15.681%
2025-09-22	41.7200	42.0377	41.660000	41.9700	+0.311%	94,091	+15.130%
2025-09-19	41.8100	41.8799	41.600000	41.8400	+0.553%	111,479	+15.488%
2025-09-18	41.6100	41.7800	41.550000	41.6100	+0.532%	182,914	+16.126%
2025-09-17	41.4700	41.4899	41.100000	41.3900	-0.145%	110,884	+16.743%
2025-09-16	41.5800	41.5800	41.420000	41.4500	-0.193%	151,880	+16.574%
2025-09-15	41.5000	41.5300	41.410000	41.5300	+0.557%	204,387	+16.350%
2025-09-12	41.3700	41.4000	41.280000	41.3000	+0.032%	148,859	+16.998%
2025-09-11	41.0600	41.3600	41.060000	41.2866	+0.748%	120,179	+17.036%
2025-09-10	41.1900	41.1900	40.920000	40.9800	+0.269%	321,728	+17.911%
2025-09-09	40.8300	40.9200	40.699000	40.8700	+0.221%	102,159	+18.229%
2025-09-08	40.8300	40.8498	40.711900	40.7800	+0.172%	90,922	+18.489%
2025-09-05	41.1100	41.1100	40.470000	40.7100	-0.245%	986,304	+18.693%
2025-09-04	40.6000	40.8100	40.506100	40.8100	+0.815%	61,390	+18.402%
2025-09-03	40.5000	40.5000	40.260000	40.4800	+0.571%	166,612	+19.368%
2025-09-02	40.0700	40.2600	39.920000	40.2500	-0.715%	125,043	+20.050%
2025-08-29	40.6800	40.6800	40.420000	40.5400	-0.589%	82,219	+19.191%
2025-08-28	40.7400	40.8650	40.600000	40.7800	+0.295%	85,582	+18.489%
2025-08-27	40.4800	40.7000	40.480000	40.6600	+0.296%	129,977	+18.839%
2025-08-26	40.3500	40.5848	40.350000	40.5400	+0.322%	451,507	+19.191%
2025-08-25	40.5300	40.5800	40.390000	40.4100	-0.492%	183,366	+19.574%
2025-08-22	40.1300	40.6543	40.130000	40.6100	+1.525%	140,736	+18.985%
2025-08-21	39.9800	40.1900	39.880000	40.0000	-0.334%	133,468	+20.800%
2025-08-20	40.2200	40.2200	39.820000	40.1340	-0.437%	330,893	+20.397%
2025-08-19	40.5700	40.5700	40.200000	40.3100	-0.494%	93,968	+19.871%
2025-08-18	40.4600	40.5600	40.430000	40.5100	-0.049%	156,645	+19.279%
2025-08-15	40.7700	40.7700	40.470000	40.5300	-0.295%	180,953	+19.220%
2025-08-14	40.4600	40.6550	40.460000	40.6500	+0.135%	113,024	+18.868%
2025-08-13	40.6800	40.6950	40.468000	40.5950	+0.185%	69,313	+19.029%
2025-08-12	40.1900	40.5200	40.112700	40.5200	+1.325%	103,278	+19.250%
2025-08-11	40.0500	40.2200	39.950100	39.9900	-0.225%	58,461	+20.830%
2025-08-08	39.9000	40.1400	39.900000	40.0800	+0.729%	158,149	+20.559%
2025-08-07	40.0700	40.0900	39.585000	39.7900	-0.151%	341,181	+21.438%
2025-08-06	39.5900	39.8900	39.570000	39.8500	+0.784%	68,941	+21.255%
2025-08-05	39.7900	39.8752	39.490000	39.5400	-0.578%	197,479	+22.205%
2025-08-04	39.3700	39.7700	39.370000	39.7700	+1.610%	78,167	+21.499%
2025-08-01	39.3700	39.3700	39.015000	39.1400	-1.634%	128,452	+23.454%
2025-07-31	40.2700	40.3300	39.765000	39.7900	-0.376%	115,993	+21.438%
2025-07-30	40.0600	40.1234	39.750000	39.9400	-0.025%	126,342	+20.981%
2025-07-29	40.2000	40.2000	39.900000	39.9500	-0.225%	123,214	+20.951%
2025-07-28	40.1400	40.1400	39.970000	40.0400	-0.025%	106,685	+20.679%
2025-07-25	40.0000	40.0900	39.935000	40.0500	+0.401%	224,453	+20.649%
2025-07-24	39.8800	39.9800	39.820000	39.8900	+0.226%	158,618	+21.133%
2025-07-23	39.7400	39.8300	39.582100	39.8000	+0.632%	193,492	+21.407%
2025-07-22	39.5900	39.6000	39.375000	39.5500	0.000%	97,949	+22.174%
2025-07-21	39.5900	39.7400	39.540600	39.5500	+0.177%	119,104	+22.174%
2025-07-18	39.6900	39.6900	39.410000	39.4800	-0.051%	110,854	+22.391%
2025-07-17	39.2700	39.5169	39.160000	39.5000	+0.560%	71,209	+22.329%
2025-07-16	39.2800	39.3000	38.970000	39.2800	-0.051%	48,836	+23.014%
2025-07-15	39.5000	39.5200	39.130000	39.3000	+0.025%	77,008	+22.952%
2025-07-14	39.2000	39.3000	39.140000	39.2900	+0.181%	180,385	+22.983%
2025-07-11	39.1900	39.3000	39.100000	39.2190	-0.333%	117,783	+23.206%
2025-07-10	39.3000	39.4100	39.180000	39.3500	+0.204%	66,829	+22.795%
2025-07-09	39.0900	39.3000	39.060000	39.2700	+0.589%	172,381	+23.046%
2025-07-08	39.1000	39.1437	38.990000	39.0400	-0.153%	78,665	+23.770%
2025-07-07	39.2600	39.2600	38.890000	39.1000	-0.686%	100,062	+23.581%
2025-07-03	39.1600	39.4195	39.160000	39.3700	+0.794%	36,230	+22.733%
2025-07-02	38.8700	39.0600	38.791100	39.0600	+0.528%	127,868	+23.707%
2025-07-01	38.8300	38.9400	38.724100	38.8550	-0.090%	99,722	+24.360%
2025-06-30	38.8100	39.0000	38.740000	38.8900	+0.543%	174,364	+24.248%
2025-06-27	38.6200	38.8050	38.469200	38.6800	+0.494%	106,203	+24.922%
2025-06-26	38.3200	38.5300	38.300000	38.4900	+0.759%	111,286	+25.539%
2025-06-25	38.2600	38.3150	38.150000	38.2000	+0.026%	177,882	+26.492%
2025-06-24	38.0600	38.2350	37.980900	38.1900	+0.872%	116,876	+26.525%
2025-06-23	37.3900	37.8600	37.280000	37.8600	+1.311%	239,531	+27.628%
2025-06-20	37.7500	37.7600	37.283400	37.3700	-0.373%	115,683	+29.302%
2025-06-18	37.6200	37.7600	37.440000	37.5100	+0.053%	78,171	+28.819%
2025-06-17	37.7000	37.7600	37.470500	37.4900	-0.951%	92,859	+28.888%
2025-06-16	37.7700	37.9400	37.760000	37.8500	+0.799%	90,453	+27.662%
2025-06-13	37.6500	37.7800	37.398100	37.5500	-1.002%	110,121	+28.682%
2025-06-12	37.7400	37.9300	37.730000	37.9300	+0.448%	116,276	+27.393%
2025-06-11	38.0100	38.0400	37.680100	37.7610	-0.419%	274,978	+27.963%
2025-06-10	37.7900	37.9200	37.670000	37.9200	+0.477%	131,835	+27.426%
2025-06-09	37.7800	37.8308	37.690000	37.7400	+0.027%	138,807	+28.034%
2025-06-06	37.6900	37.8300	37.575000	37.7300	+1.017%	1,029,201	+28.068%
2025-06-05	37.6700	37.7300	37.240000	37.3500	-0.480%	197,086	+29.371%
2025-06-04	37.5500	37.6397	37.520000	37.5300	+0.053%	79,275	+28.750%
2025-06-03	37.3100	37.5800	37.255600	37.5100	+0.563%	147,394	+28.819%
2025-06-02	37.0600	37.3000	36.890000	37.3000	+0.404%	107,319	+29.544%
2025-05-30	37.0900	37.2700	36.720000	37.1500	-0.349%	125,861	+30.067%
2025-05-29	37.3400	37.3400	36.890000	37.2800	+0.784%	152,194	+29.614%
2025-05-28	37.2400	37.2900	36.940000	36.9900	-0.538%	224,503	+30.630%
2025-05-27	36.8600	37.2200	36.780000	37.1900	+2.086%	179,490	+29.927%
2025-05-23	36.1700	36.6000	36.170000	36.4300	-0.654%	228,880	+32.638%
2025-05-22	36.6800	36.8800	36.557200	36.6700	+0.109%	222,554	+31.770%
2025-05-21	37.0700	37.2500	36.600000	36.6300	-1.849%	266,649	+31.914%
2025-05-20	37.3100	37.3900	37.110000	37.3200	-0.400%	176,597	+29.475%
2025-05-19	37.0700	37.4900	37.010000	37.4700	+0.080%	407,488	+28.956%
2025-05-16	37.3900	37.4500	37.120000	37.4400	+0.726%	292,375	+29.060%
2025-05-15	36.9800	37.1930	36.840000	37.1700	+0.324%	420,508	+29.997%
2025-05-14	37.0800	37.1100	36.895000	37.0500	+0.244%	188,890	+30.418%
2025-05-13	36.7900	37.1000	36.691000	36.9600	+0.763%	217,228	+30.736%
2025-05-12	36.6500	36.6800	36.310000	36.6800	+3.324%	160,590	+31.734%
2025-05-09	35.7100	35.7200	35.420000	35.5000	-0.169%	59,896	+36.113%
2025-05-08	35.6400	35.8804	35.370000	35.5600	+0.623%	133,241	+35.883%
2025-05-07	35.3100	35.4200	35.020000	35.3400	+0.455%	122,513	+36.729%
2025-05-06	35.2100	35.4400	35.082800	35.1800	-0.818%	156,067	+37.351%
2025-05-05	35.4700	35.6692	35.340000	35.4700	-0.616%	79,082	+36.228%
2025-05-02	35.4700	35.7303	35.431900	35.6900	+1.565%	149,085	+35.388%
2025-05-01	35.1900	35.4800	35.060000	35.1400	+0.659%	325,561	+37.507%
2025-04-30	34.5100	35.1300	34.165000	34.9100	+0.172%	109,810	+38.413%
2025-04-29	34.4800	34.9700	34.480000	34.8500	+0.374%	109,593	+38.651%
2025-04-28	34.7300	34.8200	34.324400	34.7200	+0.115%	240,300	+39.171%
2025-04-25	34.4200	34.7000	34.240000	34.6800	+0.785%	118,531	+39.331%
2025-04-24	33.8400	34.5600	33.758100	34.4100	+1.956%	177,854	+40.424%
2025-04-23	34.1500	34.2900	33.620000	33.7500	+1.779%	376,658	+43.170%
2025-04-22	32.6400	33.2659	32.640000	33.1600	+2.409%	188,875	+45.718%
2025-04-21	32.8300	32.8300	31.964000	32.3800	-2.264%	362,727	+49.228%
2025-04-17	33.2000	33.3997	32.960000	33.1300	+0.181%	203,165	+45.850%
2025-04-16	33.4800	33.5983	32.710000	33.0700	-2.189%	295,887	+46.114%
2025-04-15	34.0000	34.1200	33.740000	33.8100	-0.148%	261,579	+42.916%
2025-04-14	34.1700	34.1700	33.569500	33.8600	+0.834%	202,331	+42.705%
2025-04-11	32.9100	33.6694	32.710000	33.5800	+1.450%	325,347	+43.895%
2025-04-10	33.3500	33.4500	32.065000	33.1000	-2.933%	269,858	+45.982%
2025-04-09	31.0200	34.2971	31.020000	34.1000	+8.981%	431,334	+41.701%
2025-04-08	32.8400	33.0000	30.800000	31.2900	-1.356%	483,262	+54.426%
2025-04-07	30.7400	32.8300	30.280000	31.7200	-0.502%	577,214	+52.333%
2025-04-04	32.9100	32.9650	31.760000	31.8800	-5.708%	636,444	+51.568%
2025-04-03	34.3900	34.4699	33.770100	33.8100	-4.975%	293,341	+42.916%
2025-04-02	34.9900	35.7000	34.985000	35.5800	+0.822%	148,466	+35.807%
2025-04-01	34.9700	35.4100	34.855000	35.2900	+0.370%	124,201	+36.923%
2025-03-31	34.5500	35.2100	34.360200	35.1600	+0.543%	163,034	+37.429%
2025-03-28	35.5900	35.6100	34.920000	34.9700	-2.072%	225,405	+38.176%
2025-03-27	35.7900	35.9600	35.595400	35.7100	-0.335%	214,821	+35.312%
2025-03-26	36.2400	36.2757	35.726500	35.8300	-1.159%	634,442	+34.859%
2025-03-25	36.2600	36.3000	36.140000	36.2500	+0.249%	730,683	+33.297%
2025-03-24	35.9800	36.3000	35.950100	36.1600	+1.917%	689,132	+33.628%
2025-03-21	35.2800	35.5500	35.080000	35.4800	-0.197%	182,845	+36.189%
2025-03-20	35.3400	35.7800	35.340000	35.5500	0.000%	505,169	+35.921%
2025-03-19	35.3500	35.7900	35.260000	35.5500	+1.080%	165,688	+35.921%
2025-03-18	35.3500	35.4300	35.040600	35.1700	-1.097%	151,616	+37.390%
2025-03-17	35.2800	35.6997	35.225000	35.5600	+0.737%	149,905	+35.883%
2025-03-14	34.8600	35.3299	34.826200	35.3000	+2.082%	233,263	+36.884%
2025-03-13	35.0600	35.0600	34.450000	34.5800	-1.369%	319,230	+39.734%
2025-03-12	35.3700	35.3700	34.770000	35.0600	+0.545%	350,192	+37.821%

.dark-mode .NhKccH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhKccH{ color: #333333; background-color: white; border: 2px solid #333333; }TSPAT. Rowe Price U.S. Equity Research ETFstock NYSE ETF

TSPA
T. Rowe Price U.S. Equity Research ETF
stock NYSE ETF