T. Rowe Price Growth ETF (TGRT)
NYSEARCA: TGRT · Real-Time Price · USD
34.65
+0.35 (1.02%)
Apr 1, 2025, 3:59 PM EDT - Market closed
TGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.19 | 34.65 | 34.12 | 34.65 | 34.65 | 1.02% | 76,246 |
| Mar 31, 2025 | 33.70 | 34.38 | 33.42 | 34.30 | 34.30 | -0.13% | 44,705 |
| Mar 28, 2025 | 35.12 | 35.15 | 34.31 | 34.35 | 34.35 | -2.67% | 33,793 |
| Mar 27, 2025 | 35.33 | 35.58 | 35.13 | 35.29 | 35.29 | -0.51% | 36,153 |
| Mar 26, 2025 | 36.19 | 36.19 | 35.36 | 35.47 | 35.47 | -2.10% | 30,169 |
| Mar 25, 2025 | 36.17 | 36.26 | 36.05 | 36.23 | 36.23 | 0.56% | 50,361 |
| Mar 24, 2025 | 35.86 | 36.05 | 35.75 | 36.03 | 36.03 | 2.18% | 54,073 |
| Mar 21, 2025 | 34.85 | 35.30 | 34.82 | 35.26 | 35.26 | 0.43% | 40,604 |
| Mar 20, 2025 | 35.42 | 35.55 | 35.00 | 35.11 | 35.11 | -0.23% | 50,092 |
| Mar 19, 2025 | 35.02 | 35.34 | 34.94 | 35.19 | 35.19 | 1.59% | 50,391 |
| Mar 18, 2025 | 35.04 | 35.04 | 34.44 | 34.64 | 34.64 | -1.62% | 73,344 |
| Mar 17, 2025 | 34.96 | 35.40 | 34.91 | 35.21 | 35.21 | 0.54% | 35,734 |
| Mar 14, 2025 | 34.56 | 35.08 | 34.56 | 35.02 | 35.02 | 2.34% | 31,077 |
| Mar 13, 2025 | 34.96 | 34.96 | 34.16 | 34.22 | 34.22 | -2.17% | 19,445 |
| Mar 12, 2025 | 35.24 | 35.24 | 34.60 | 34.98 | 34.98 | 1.33% | 66,725 |
| Mar 11, 2025 | 34.55 | 34.93 | 34.16 | 34.52 | 34.52 | - | 152,145 |
| Mar 10, 2025 | 35.15 | 35.24 | 34.17 | 34.52 | 34.52 | -3.84% | 39,900 |
| Mar 7, 2025 | 35.75 | 35.95 | 35.08 | 35.90 | 35.90 | -0.08% | 46,814 |
| Mar 6, 2025 | 36.27 | 36.67 | 35.78 | 35.93 | 35.93 | -2.81% | 38,276 |
| Mar 5, 2025 | 36.49 | 37.04 | 36.21 | 36.97 | 36.97 | 1.57% | 30,865 |
| Mar 4, 2025 | 36.38 | 36.92 | 35.85 | 36.40 | 36.40 | -0.76% | 61,339 |
| Mar 3, 2025 | 37.78 | 37.78 | 36.45 | 36.68 | 36.68 | -2.37% | 313,746 |
| Feb 28, 2025 | 36.79 | 37.57 | 36.65 | 37.57 | 37.57 | 1.73% | 51,861 |
| Feb 27, 2025 | 38.15 | 38.15 | 36.87 | 36.93 | 36.93 | -2.40% | 18,189 |
| Feb 26, 2025 | 37.81 | 38.17 | 37.70 | 37.84 | 37.84 | 0.67% | 20,707 |
| Feb 25, 2025 | 37.91 | 37.91 | 37.17 | 37.59 | 37.59 | -0.97% | 168,907 |
| Feb 24, 2025 | 38.42 | 38.42 | 37.84 | 37.96 | 37.96 | -0.89% | 49,761 |
| Feb 21, 2025 | 39.25 | 39.25 | 38.28 | 38.30 | 38.30 | -2.10% | 64,244 |
| Feb 20, 2025 | 39.39 | 39.39 | 39.00 | 39.12 | 39.12 | -0.66% | 10,785 |
| Feb 19, 2025 | 39.34 | 39.39 | 39.08 | 39.38 | 39.38 | 0.08% | 16,532 |
| Feb 18, 2025 | 39.58 | 39.58 | 39.13 | 39.35 | 39.35 | -0.15% | 59,642 |
| Feb 14, 2025 | 39.43 | 39.43 | 39.29 | 39.41 | 39.41 | 0.10% | 7,832 |
| Feb 13, 2025 | 39.04 | 39.38 | 38.95 | 39.37 | 39.37 | 1.26% | 48,635 |
| Feb 12, 2025 | 38.62 | 38.95 | 38.58 | 38.88 | 38.88 | -0.26% | 55,031 |
| Feb 11, 2025 | 38.99 | 39.06 | 38.88 | 38.98 | 38.98 | -0.23% | 36,423 |
| Feb 10, 2025 | 38.96 | 39.12 | 38.94 | 39.07 | 39.07 | 1.01% | 21,801 |
| Feb 7, 2025 | 39.19 | 39.23 | 38.62 | 38.68 | 38.68 | -1.18% | 22,944 |
| Feb 6, 2025 | 39.04 | 39.14 | 38.92 | 39.14 | 39.14 | 0.54% | 33,152 |
| Feb 5, 2025 | 38.66 | 38.93 | 38.60 | 38.93 | 38.93 | 0.39% | 42,249 |
| Feb 4, 2025 | 38.43 | 38.83 | 38.43 | 38.78 | 38.78 | 0.96% | 109,489 |
| Feb 3, 2025 | 37.94 | 38.60 | 37.94 | 38.41 | 38.41 | -0.95% | 67,323 |
| Jan 31, 2025 | 39.30 | 39.43 | 38.72 | 38.78 | 38.78 | -0.23% | 40,165 |
| Jan 30, 2025 | 38.91 | 39.01 | 38.63 | 38.87 | 38.87 | 0.08% | 28,877 |
| Jan 29, 2025 | 39.06 | 39.06 | 38.66 | 38.84 | 38.84 | -0.64% | 42,206 |
| Jan 28, 2025 | 38.56 | 39.16 | 38.31 | 39.09 | 39.09 | 2.12% | 84,442 |
| Jan 27, 2025 | 37.92 | 38.47 | 37.43 | 38.28 | 38.28 | -2.47% | 137,581 |
| Jan 24, 2025 | 39.49 | 39.49 | 39.15 | 39.25 | 39.25 | -0.43% | 67,200 |
| Jan 23, 2025 | 39.32 | 39.42 | 39.11 | 39.42 | 39.42 | 0.46% | 73,281 |
| Jan 22, 2025 | 39.11 | 39.33 | 39.09 | 39.24 | 39.24 | 1.55% | 91,794 |
| Jan 21, 2025 | 38.67 | 38.67 | 38.30 | 38.64 | 38.64 | 0.91% | 79,683 |