T. Rowe Price Blue Chip Growth ETF (TCHP)
NYSEARCA: TCHP · Real-Time Price · USD
43.21
+0.41 (0.96%)
At close: Jan 21, 2025, 3:59 PM
42.51
-0.70 (-1.62%)
After-hours: Jan 21, 2025, 5:39 PM EST
TCHP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 43.07 | 43.30 | 42.78 | 43.21 | 43.21 | 0.96% | 203,571 |
Jan 17, 2025 | 42.98 | 43.01 | 42.68 | 42.80 | 42.80 | 0.97% | 185,825 |
Jan 16, 2025 | 42.79 | 42.82 | 42.35 | 42.39 | 42.39 | -0.56% | 166,398 |
Jan 15, 2025 | 42.15 | 42.68 | 42.03 | 42.63 | 42.63 | 2.75% | 101,666 |
Jan 14, 2025 | 41.95 | 41.95 | 41.22 | 41.49 | 41.49 | -0.62% | 131,172 |
Jan 13, 2025 | 41.36 | 41.75 | 41.22 | 41.75 | 41.75 | -0.52% | 131,963 |
Jan 10, 2025 | 42.25 | 42.25 | 41.55 | 41.97 | 41.97 | -1.06% | 171,990 |
Jan 8, 2025 | 42.48 | 42.58 | 42.16 | 42.42 | 42.42 | 0.05% | 101,339 |
Jan 7, 2025 | 43.43 | 43.43 | 42.27 | 42.40 | 42.40 | -2.08% | 100,780 |
Jan 6, 2025 | 43.14 | 43.47 | 43.06 | 43.30 | 43.30 | 1.45% | 122,788 |
Jan 3, 2025 | 42.29 | 42.72 | 42.19 | 42.68 | 42.68 | 1.59% | 80,849 |
Jan 2, 2025 | 42.25 | 42.53 | 41.63 | 42.01 | 42.01 | -0.24% | 127,978 |
Dec 31, 2024 | 42.52 | 42.58 | 42.02 | 42.11 | 42.11 | -0.96% | 84,145 |
Dec 30, 2024 | 42.31 | 42.74 | 42.15 | 42.52 | 42.52 | -0.86% | 96,967 |
Dec 27, 2024 | 43.27 | 43.27 | 42.52 | 42.89 | 42.89 | -1.52% | 110,071 |
Dec 26, 2024 | 43.53 | 43.65 | 43.35 | 43.55 | 43.55 | -0.23% | 91,230 |
Dec 24, 2024 | 43.24 | 43.65 | 43.22 | 43.65 | 43.65 | 1.18% | 91,367 |
Dec 23, 2024 | 42.83 | 43.16 | 42.57 | 43.14 | 43.14 | 0.94% | 108,220 |
Dec 20, 2024 | 42.03 | 43.09 | 41.92 | 42.74 | 42.74 | 1.02% | 108,651 |
Dec 19, 2024 | 42.77 | 42.82 | 42.26 | 42.31 | 42.31 | 0.31% | 86,274 |
Dec 18, 2024 | 43.71 | 43.90 | 42.18 | 42.18 | 42.18 | -3.43% | 108,514 |
Dec 17, 2024 | 43.62 | 43.77 | 43.44 | 43.68 | 43.68 | -0.30% | 254,940 |
Dec 16, 2024 | 43.59 | 43.88 | 43.50 | 43.81 | 43.81 | 0.87% | 74,746 |
Dec 13, 2024 | 43.75 | 43.81 | 43.24 | 43.43 | 43.43 | -0.50% | 102,879 |
Dec 12, 2024 | 43.78 | 43.90 | 43.65 | 43.65 | 43.65 | -0.56% | 71,115 |
Dec 11, 2024 | 43.36 | 43.95 | 43.36 | 43.90 | 43.90 | 1.83% | 169,487 |
Dec 10, 2024 | 43.28 | 43.59 | 43.00 | 43.11 | 43.11 | -0.16% | 198,814 |
Dec 9, 2024 | 43.44 | 43.50 | 43.05 | 43.18 | 43.18 | -0.80% | 96,769 |
Dec 6, 2024 | 43.34 | 43.60 | 43.34 | 43.53 | 43.53 | 0.51% | 97,032 |
Dec 5, 2024 | 43.40 | 43.48 | 43.26 | 43.31 | 43.31 | -0.12% | 74,652 |
Dec 4, 2024 | 43.00 | 43.42 | 42.98 | 43.36 | 43.36 | 1.47% | 98,629 |
Dec 3, 2024 | 42.49 | 42.78 | 42.47 | 42.73 | 42.73 | 0.42% | 79,996 |
Dec 2, 2024 | 42.25 | 42.59 | 42.25 | 42.55 | 42.55 | 0.89% | 85,205 |
Nov 29, 2024 | 41.90 | 42.22 | 41.80 | 42.18 | 42.18 | 0.96% | 46,291 |
Nov 27, 2024 | 41.94 | 41.94 | 41.58 | 41.78 | 41.78 | -0.65% | 63,703 |
Nov 26, 2024 | 41.78 | 42.07 | 41.78 | 42.05 | 42.05 | 1.08% | 92,293 |
Nov 25, 2024 | 41.86 | 41.95 | 41.44 | 41.60 | 41.60 | 0.05% | 84,721 |
Nov 22, 2024 | 41.60 | 41.71 | 41.46 | 41.58 | 41.58 | -0.17% | 103,527 |
Nov 21, 2024 | 41.90 | 42.01 | 41.12 | 41.65 | 41.65 | 0.02% | 205,822 |
Nov 20, 2024 | 41.70 | 41.71 | 41.16 | 41.64 | 41.64 | -0.19% | 547,828 |
Nov 19, 2024 | 40.99 | 41.75 | 40.99 | 41.72 | 41.72 | 1.19% | 91,503 |
Nov 18, 2024 | 41.12 | 41.50 | 40.99 | 41.23 | 41.23 | 0.37% | 102,969 |
Nov 15, 2024 | 41.64 | 41.64 | 40.91 | 41.08 | 41.08 | -2.33% | 129,988 |
Nov 14, 2024 | 42.27 | 42.37 | 41.93 | 42.06 | 42.06 | -0.54% | 95,049 |
Nov 13, 2024 | 42.37 | 42.56 | 42.16 | 42.29 | 42.29 | -0.12% | 95,827 |
Nov 12, 2024 | 42.20 | 42.42 | 42.06 | 42.34 | 42.34 | 0.38% | 146,933 |
Nov 11, 2024 | 42.24 | 42.37 | 41.92 | 42.18 | 42.18 | 0.05% | 127,190 |
Nov 8, 2024 | 42.11 | 42.25 | 42.04 | 42.16 | 42.16 | 0.19% | 150,769 |
Nov 7, 2024 | 41.60 | 42.17 | 41.60 | 42.08 | 42.08 | 1.69% | 368,130 |
Nov 6, 2024 | 41.12 | 41.44 | 40.95 | 41.38 | 41.38 | 2.35% | 139,451 |
Nov 5, 2024 | 40.01 | 40.45 | 40.01 | 40.43 | 40.43 | 1.30% | 156,794 |
Nov 4, 2024 | 39.97 | 40.11 | 39.80 | 39.91 | 39.91 | -0.30% | 82,442 |
Nov 1, 2024 | 40.03 | 40.39 | 40.03 | 40.03 | 40.03 | 0.63% | 113,280 |
Oct 31, 2024 | 40.50 | 40.50 | 39.76 | 39.78 | 39.78 | -2.64% | 149,274 |
Oct 30, 2024 | 41.01 | 41.15 | 40.78 | 40.86 | 40.86 | -0.24% | 106,961 |
Oct 29, 2024 | 40.67 | 41.05 | 40.56 | 40.96 | 40.96 | 0.76% | 91,752 |
Oct 28, 2024 | 40.91 | 40.91 | 40.63 | 40.65 | 40.65 | 0.12% | 521,365 |
Oct 25, 2024 | 40.54 | 40.93 | 40.50 | 40.60 | 40.60 | 0.50% | 83,888 |
Oct 24, 2024 | 40.37 | 40.44 | 40.18 | 40.40 | 40.40 | 0.62% | 77,081 |
Oct 23, 2024 | 40.64 | 40.64 | 39.91 | 40.15 | 40.15 | -1.46% | 54,216 |
Oct 22, 2024 | 40.48 | 40.86 | 40.45 | 40.75 | 40.75 | 0.06% | 44,956 |
Oct 21, 2024 | 40.44 | 40.72 | 40.34 | 40.72 | 40.72 | 0.39% | 66,683 |
Oct 18, 2024 | 40.52 | 40.62 | 40.46 | 40.56 | 40.56 | 0.77% | 36,549 |
Oct 17, 2024 | 40.58 | 40.66 | 40.22 | 40.25 | 40.25 | 0.15% | 58,862 |
Oct 16, 2024 | 40.06 | 40.21 | 39.84 | 40.19 | 40.19 | 0.27% | 37,935 |
Oct 15, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 40.08 | -1.23% | 64,163 |
Oct 14, 2024 | 40.45 | 40.68 | 40.45 | 40.58 | 40.58 | 0.90% | 97,036 |
Oct 11, 2024 | 40.01 | 40.29 | 40.01 | 40.22 | 40.22 | 0.31% | 73,274 |
Oct 10, 2024 | 39.98 | 40.20 | 39.92 | 40.09 | 40.09 | 0.08% | 59,499 |
Oct 9, 2024 | 39.93 | 40.09 | 39.77 | 40.06 | 40.06 | 0.58% | 44,265 |
Oct 8, 2024 | 39.48 | 39.93 | 39.48 | 39.83 | 39.83 | 1.45% | 37,161 |
Oct 7, 2024 | 39.56 | 39.65 | 39.17 | 39.26 | 39.26 | -0.96% | 35,694 |
Oct 4, 2024 | 39.56 | 39.66 | 39.30 | 39.64 | 39.64 | 0.79% | 41,903 |
Oct 3, 2024 | 39.07 | 39.33 | 39.04 | 39.33 | 39.33 | 0.38% | 103,771 |
Oct 2, 2024 | 39.06 | 39.26 | 38.82 | 39.18 | 39.18 | 0.02% | 61,597 |
Oct 1, 2024 | 39.67 | 39.74 | 38.96 | 39.17 | 39.17 | -1.18% | 91,406 |
Sep 30, 2024 | 39.35 | 39.68 | 39.26 | 39.64 | 39.64 | 0.46% | 90,029 |
Sep 27, 2024 | 39.72 | 39.80 | 39.42 | 39.46 | 39.46 | -0.68% | 52,941 |
Sep 26, 2024 | 40.05 | 40.05 | 39.49 | 39.73 | 39.73 | 0.23% | 355,756 |
Sep 25, 2024 | 39.62 | 39.79 | 39.60 | 39.64 | 39.64 | 0.10% | 80,049 |
Sep 24, 2024 | 39.58 | 39.63 | 39.16 | 39.60 | 39.60 | 0.30% | 37,466 |
Sep 23, 2024 | 39.46 | 39.59 | 39.39 | 39.48 | 39.48 | 0.13% | 53,324 |
Sep 20, 2024 | 39.45 | 39.57 | 39.17 | 39.43 | 39.43 | -0.08% | 98,506 |
Sep 19, 2024 | 39.36 | 39.58 | 39.21 | 39.46 | 39.46 | 2.36% | 83,372 |
Sep 18, 2024 | 38.75 | 39.13 | 38.51 | 38.55 | 38.55 | -0.46% | 90,186 |
Sep 17, 2024 | 38.88 | 39.07 | 38.58 | 38.73 | 38.73 | 0.26% | 100,281 |
Sep 16, 2024 | 38.52 | 38.69 | 38.38 | 38.63 | 38.63 | -0.34% | 55,528 |
Sep 13, 2024 | 38.57 | 38.82 | 38.57 | 38.76 | 38.76 | 0.36% | 37,103 |
Sep 12, 2024 | 38.17 | 38.68 | 38.11 | 38.62 | 38.62 | 1.44% | 53,789 |
Sep 11, 2024 | 37.38 | 38.14 | 36.83 | 38.07 | 38.07 | 1.90% | 55,426 |
Sep 10, 2024 | 37.20 | 37.37 | 36.89 | 37.36 | 37.36 | 0.96% | 44,935 |
Sep 9, 2024 | 36.95 | 37.11 | 36.74 | 37.00 | 37.00 | 1.21% | 36,976 |
Sep 6, 2024 | 37.48 | 37.61 | 36.51 | 36.56 | 36.56 | -2.43% | 749,070 |
Sep 5, 2024 | 37.31 | 37.78 | 37.20 | 37.47 | 37.47 | 0.35% | 49,882 |
Sep 4, 2024 | 37.22 | 37.69 | 37.14 | 37.34 | 37.34 | -0.64% | 63,435 |
Sep 3, 2024 | 38.39 | 38.39 | 37.39 | 37.58 | 37.58 | -2.89% | 60,128 |
Aug 30, 2024 | 38.43 | 38.70 | 38.21 | 38.70 | 38.70 | 1.12% | 38,683 |
Aug 29, 2024 | 38.41 | 38.77 | 38.15 | 38.27 | 38.27 | -0.44% | 72,475 |
Aug 28, 2024 | 38.80 | 38.83 | 38.20 | 38.44 | 38.44 | -0.83% | 45,283 |
Aug 27, 2024 | 38.51 | 38.86 | 38.43 | 38.76 | 38.76 | 0.18% | 59,975 |