T. Rowe Price Growth ETF (TGRT)

TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.26	47.69	47.26	47.52	47.52	0.61%	67,281
May 29, 2026	47.05	47.38	46.99	47.23	47.23	0.43%	88,912
May 28, 2026	46.49	47.03	46.46	47.03	47.03	1.12%	103,494
May 27, 2026	46.47	46.55	46.34	46.51	46.51	0.13%	92,827
May 26, 2026	46.52	46.62	46.30	46.45	46.45	0.58%	97,924
May 22, 2026	46.39	46.39	46.10	46.18	46.18	0.15%	83,590
May 21, 2026	45.88	46.30	45.77	46.11	46.11	-0.11%	83,007
May 20, 2026	45.70	46.16	45.64	46.16	46.16	1.25%	121,023
May 19, 2026	45.77	45.87	45.44	45.59	45.59	-0.81%	107,326
May 18, 2026	46.15	46.35	45.62	45.96	45.96	-0.24%	108,688
May 15, 2026	46.29	46.53	45.96	46.07	46.07	-1.41%	103,197
May 14, 2026	46.34	46.78	46.31	46.73	46.73	1.27%	108,461
May 13, 2026	45.88	46.26	45.52	46.15	46.15	0.86%	59,534
May 12, 2026	45.64	45.77	45.26	45.75	45.75	-0.07%	123,985
May 11, 2026	45.51	45.98	45.51	45.78	45.78	-0.15%	63,273
May 8, 2026	45.78	45.86	45.74	45.85	45.85	0.64%	147,104
May 7, 2026	45.67	45.98	45.47	45.56	45.56	0.12%	62,442
May 6, 2026	45.09	45.53	45.07	45.51	45.51	1.48%	54,378
May 5, 2026	44.90	44.92	44.75	44.84	44.84	0.33%	58,724
May 4, 2026	44.80	44.88	44.44	44.69	44.69	-0.26%	176,153
May 1, 2026	44.82	45.08	44.81	44.81	44.81	0.55%	159,630
Apr 30, 2026	44.72	44.72	43.92	44.57	44.57	0.37%	49,896
Apr 29, 2026	44.42	44.42	44.17	44.40	44.40	-0.05%	77,068
Apr 28, 2026	44.47	44.47	44.12	44.42	44.42	-0.95%	59,792
Apr 27, 2026	44.64	44.86	44.55	44.85	44.85	0.13%	117,942
Apr 24, 2026	44.29	44.83	44.20	44.79	44.79	1.46%	49,592
Apr 23, 2026	44.40	44.54	43.77	44.15	44.15	-1.26%	70,000
Apr 22, 2026	44.42	44.71	44.29	44.71	44.71	1.57%	63,785
Apr 21, 2026	44.60	44.60	43.98	44.02	44.02	-0.86%	65,592
Apr 20, 2026	44.40	44.46	44.08	44.40	44.40	-0.13%	70,476
Apr 17, 2026	44.18	44.58	44.18	44.46	44.46	1.53%	59,386
Apr 16, 2026	43.85	43.89	43.58	43.79	43.79	0.14%	87,742
Apr 15, 2026	43.25	43.73	43.20	43.73	43.73	1.60%	37,581
Apr 14, 2026	42.50	43.05	42.50	43.04	43.04	1.87%	66,260
Apr 13, 2026	41.60	42.25	41.45	42.25	42.25	1.56%	96,591
Apr 10, 2026	41.60	41.80	41.53	41.60	41.60	0.31%	62,349
Apr 9, 2026	41.29	41.47	40.95	41.47	41.47	0.61%	104,469
Apr 8, 2026	41.72	41.72	41.11	41.22	41.22	2.84%	69,261
Apr 7, 2026	39.87	40.10	39.43	40.08	40.08	0.25%	122,332
Apr 6, 2026	40.02	40.02	39.75	39.98	39.98	0.53%	149,978
Apr 2, 2026	39.01	39.83	39.01	39.77	39.77	0.18%	71,946
Apr 1, 2026	39.68	39.98	39.58	39.70	39.70	0.99%	72,010
Mar 31, 2026	38.41	39.31	38.35	39.31	39.31	4.02%	105,335
Mar 30, 2026	38.37	38.37	37.60	37.79	37.79	-0.58%	79,925
Mar 27, 2026	38.68	38.68	37.94	38.01	38.01	-2.36%	69,798
Mar 26, 2026	39.59	39.72	38.91	38.93	38.93	-2.60%	116,919
Mar 25, 2026	40.18	40.28	39.88	39.97	39.97	0.71%	44,517
Mar 24, 2026	39.83	39.90	39.59	39.69	39.69	-1.20%	161,589
Mar 23, 2026	40.22	40.60	40.04	40.17	40.17	1.71%	118,789
Mar 20, 2026	40.11	40.11	39.30	39.50	39.50	-1.90%	72,408

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.