T. Rowe Price Growth ETF (TGRT)

TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.93	44.10	43.86	43.91	-	-0.05%	23,665
Oct 2, 2025	44.06	44.06	43.79	43.93	43.93	0.27%	39,110
Oct 1, 2025	43.27	43.87	43.27	43.81	43.81	0.39%	31,046
Sep 30, 2025	43.51	43.66	43.30	43.64	43.64	0.25%	42,504
Sep 29, 2025	43.53	43.71	43.43	43.53	43.53	0.46%	89,480
Sep 26, 2025	43.35	43.35	43.06	43.33	43.33	0.35%	30,350
Sep 25, 2025	42.97	43.22	42.81	43.18	43.18	-0.48%	16,986
Sep 24, 2025	43.75	43.75	43.26	43.39	43.39	-0.60%	67,952
Sep 23, 2025	43.99	43.99	43.55	43.65	43.65	-1.04%	33,117
Sep 22, 2025	43.78	44.11	43.71	44.11	44.11	0.71%	17,803
Sep 19, 2025	43.63	43.82	43.57	43.80	43.80	0.83%	51,625
Sep 18, 2025	43.39	43.58	43.32	43.44	43.44	0.65%	73,868
Sep 17, 2025	43.36	43.36	42.80	43.16	43.16	-0.25%	45,923
Sep 16, 2025	43.39	43.39	43.27	43.27	43.27	-0.28%	72,955
Sep 15, 2025	43.11	43.39	43.11	43.39	43.39	1.00%	23,832
Sep 12, 2025	42.94	43.02	42.86	42.96	42.96	-	25,555
Sep 11, 2025	43.02	43.02	42.81	42.96	42.96	0.35%	38,341
Sep 10, 2025	43.10	43.10	42.67	42.81	42.81	0.23%	52,031
Sep 9, 2025	42.66	42.72	42.48	42.71	42.71	0.47%	43,234
Sep 8, 2025	42.47	42.63	42.47	42.51	42.51	0.66%	26,339
Sep 5, 2025	42.82	42.82	42.03	42.23	42.23	-0.31%	26,173
Sep 4, 2025	42.09	42.37	41.94	42.36	42.36	0.95%	30,578
Sep 3, 2025	41.92	42.00	41.71	41.96	41.96	0.96%	37,305
Sep 2, 2025	41.27	41.58	41.10	41.56	41.56	-0.84%	32,031
Aug 29, 2025	42.23	42.23	41.79	41.91	41.91	-0.99%	59,458
Aug 28, 2025	42.01	42.38	42.01	42.33	42.33	0.64%	31,379
Aug 27, 2025	41.92	42.10	41.92	42.06	42.06	0.14%	38,978
Aug 26, 2025	41.90	42.01	41.81	42.00	42.00	0.48%	46,159
Aug 25, 2025	41.87	42.03	41.80	41.80	41.80	-0.21%	59,830
Aug 22, 2025	41.24	41.96	41.24	41.89	41.89	1.50%	34,651
Aug 21, 2025	41.26	41.39	41.11	41.27	41.27	-0.39%	69,677
Aug 20, 2025	41.62	41.62	41.01	41.43	41.43	-0.53%	65,032
Aug 19, 2025	42.13	42.13	41.58	41.65	41.65	-1.42%	35,407
Aug 18, 2025	42.21	42.29	42.13	42.25	42.25	0.15%	46,914
Aug 15, 2025	42.27	42.28	42.10	42.19	42.19	-0.14%	41,372
Aug 14, 2025	42.12	42.30	42.09	42.24	42.24	0.20%	30,343
Aug 13, 2025	42.37	42.37	42.02	42.16	42.16	-	42,555
Aug 12, 2025	41.96	42.17	41.87	42.16	42.16	1.06%	38,609
Aug 11, 2025	41.88	41.97	41.72	41.72	41.72	-0.36%	34,383
Aug 8, 2025	41.71	41.88	41.66	41.87	41.87	0.87%	28,268
Aug 7, 2025	41.78	41.88	41.29	41.51	41.51	-0.24%	26,729
Aug 6, 2025	41.26	41.64	41.20	41.61	41.61	1.31%	64,917
Aug 5, 2025	41.42	41.44	41.04	41.07	41.07	-0.75%	31,912
Aug 4, 2025	41.03	41.38	40.94	41.38	41.38	1.87%	68,383
Aug 1, 2025	40.92	40.92	40.42	40.62	40.62	-2.17%	33,949
Jul 31, 2025	42.22	42.22	41.41	41.52	41.52	0.19%	38,753
Jul 30, 2025	41.42	41.57	41.34	41.44	41.44	0.05%	32,583
Jul 29, 2025	41.78	41.78	41.38	41.42	41.42	-0.40%	55,814
Jul 28, 2025	41.63	41.67	41.48	41.59	41.59	0.21%	203,406
Jul 25, 2025	41.43	41.55	41.38	41.50	41.50	0.44%	28,504

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.