T. Rowe Price Growth ETF (TGRT)
NYSEARCA: TGRT · Real-Time Price · USD
46.19
+0.24 (0.52%)
At close: Aug 21, 2026, 4:00 PM EDT
46.19
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT
TGRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.28 | 46.30 | 46.03 | 46.19 | 46.19 | 0.52% | 45,061 |
| Aug 20, 2026 | 46.25 | 46.30 | 45.91 | 45.95 | 45.95 | -0.83% | 80,310 |
| Aug 19, 2026 | 46.59 | 46.65 | 46.20 | 46.34 | 46.34 | -0.14% | 81,025 |
| Aug 18, 2026 | 46.64 | 46.64 | 46.36 | 46.40 | 46.40 | -1.74% | 65,982 |
| Aug 17, 2026 | 47.60 | 47.60 | 47.22 | 47.22 | 47.22 | -0.26% | 75,044 |
| Aug 14, 2026 | 47.59 | 47.59 | 47.25 | 47.35 | 47.35 | -0.33% | 58,723 |
| Aug 13, 2026 | 47.33 | 47.67 | 47.33 | 47.50 | 47.50 | 0.82% | 61,601 |
| Aug 12, 2026 | 47.31 | 47.31 | 47.09 | 47.11 | 47.11 | 0.69% | 121,219 |
| Aug 11, 2026 | 47.28 | 47.28 | 46.70 | 46.79 | 46.79 | -0.34% | 71,876 |
| Aug 10, 2026 | 47.07 | 47.26 | 46.89 | 46.95 | 46.95 | -0.48% | 61,086 |
| Aug 7, 2026 | 47.19 | 47.21 | 46.95 | 47.18 | 47.18 | 1.07% | 68,101 |
| Aug 6, 2026 | 46.73 | 47.03 | 46.66 | 46.68 | 46.68 | -0.43% | 66,084 |
| Aug 5, 2026 | 47.43 | 47.55 | 46.88 | 46.88 | 46.88 | -0.19% | 91,861 |
| Aug 4, 2026 | 46.13 | 47.10 | 46.13 | 46.97 | 46.97 | 2.62% | 528,251 |
| Aug 3, 2026 | 44.87 | 45.91 | 44.71 | 45.77 | 45.77 | 2.23% | 46,534 |
| Jul 31, 2026 | 44.90 | 44.95 | 44.14 | 44.77 | 44.77 | 0.70% | 74,545 |
| Jul 30, 2026 | 44.04 | 44.51 | 43.89 | 44.46 | 44.46 | 2.14% | 94,178 |
| Jul 29, 2026 | 44.26 | 44.55 | 43.47 | 43.53 | 43.53 | -1.74% | 267,355 |
| Jul 28, 2026 | 44.11 | 44.42 | 43.65 | 44.30 | 44.30 | 0.16% | 72,260 |
| Jul 27, 2026 | 44.87 | 44.87 | 43.93 | 44.23 | 44.23 | -0.36% | 80,125 |
| Jul 24, 2026 | 44.67 | 44.81 | 44.24 | 44.39 | 44.39 | -0.49% | 49,318 |
| Jul 23, 2026 | 44.69 | 44.92 | 44.39 | 44.61 | 44.61 | -1.61% | 39,532 |
| Jul 22, 2026 | 45.35 | 45.64 | 45.30 | 45.34 | 45.34 | -0.55% | 68,580 |
| Jul 21, 2026 | 45.50 | 45.63 | 45.30 | 45.59 | 45.59 | 1.15% | 115,149 |
| Jul 20, 2026 | 45.33 | 45.57 | 45.04 | 45.07 | 45.07 | 0.13% | 95,964 |
| Jul 17, 2026 | 44.65 | 45.31 | 44.43 | 45.01 | 45.01 | -1.51% | 94,576 |
| Jul 16, 2026 | 46.14 | 46.20 | 45.47 | 45.70 | 45.70 | -1.42% | 79,114 |
| Jul 15, 2026 | 46.32 | 46.40 | 45.93 | 46.36 | 46.36 | 0.65% | 114,764 |
| Jul 14, 2026 | 45.94 | 46.21 | 45.71 | 46.06 | 46.06 | 1.01% | 84,641 |
| Jul 13, 2026 | 45.98 | 46.05 | 45.58 | 45.60 | 45.60 | -1.37% | 69,572 |
| Jul 10, 2026 | 46.10 | 46.26 | 45.83 | 46.24 | 46.24 | 0.42% | 110,664 |
| Jul 9, 2026 | 45.70 | 46.08 | 45.60 | 46.04 | 46.04 | 0.96% | 109,262 |
| Jul 8, 2026 | 45.17 | 45.61 | 44.99 | 45.60 | 45.60 | 0.33% | 54,525 |
| Jul 7, 2026 | 45.54 | 45.67 | 45.17 | 45.45 | 45.45 | -0.93% | 71,048 |
| Jul 6, 2026 | 45.63 | 46.02 | 45.63 | 45.88 | 45.88 | 1.37% | 50,504 |
| Jul 2, 2026 | 45.59 | 45.93 | 44.97 | 45.26 | 45.26 | -0.82% | 60,824 |
| Jul 1, 2026 | 45.59 | 45.81 | 45.37 | 45.64 | 45.64 | -0.19% | 58,065 |
| Jun 30, 2026 | 45.17 | 45.75 | 45.09 | 45.72 | 45.72 | 1.53% | 77,520 |
| Jun 29, 2026 | 44.56 | 45.03 | 44.23 | 45.03 | 45.03 | 2.43% | 64,406 |
| Jun 26, 2026 | 43.61 | 44.27 | 43.61 | 43.96 | 43.96 | -0.14% | 73,382 |
| Jun 25, 2026 | 44.69 | 44.69 | 43.76 | 44.02 | 44.02 | -0.95% | 73,434 |
| Jun 24, 2026 | 44.56 | 44.92 | 44.27 | 44.44 | 44.44 | 0.25% | 136,248 |
| Jun 23, 2026 | 44.39 | 44.83 | 44.31 | 44.33 | 44.33 | -2.08% | 4,977,904 |
| Jun 22, 2026 | 45.72 | 45.75 | 45.19 | 45.27 | 45.27 | -1.03% | 104,285 |
| Jun 18, 2026 | 45.58 | 45.82 | 45.42 | 45.74 | 45.74 | 1.67% | 59,394 |
| Jun 17, 2026 | 45.69 | 45.75 | 44.93 | 44.99 | 44.99 | -1.45% | 81,426 |
| Jun 16, 2026 | 45.95 | 45.95 | 45.65 | 45.65 | 45.65 | -0.87% | 67,747 |
| Jun 15, 2026 | 45.65 | 46.11 | 45.60 | 46.05 | 46.05 | 2.97% | 133,121 |
| Jun 12, 2026 | 44.94 | 45.01 | 44.41 | 44.72 | 44.72 | 0.03% | 52,708 |
| Jun 11, 2026 | 44.07 | 44.79 | 43.80 | 44.71 | 44.71 | 1.53% | 78,670 |