T. Rowe Price Growth ETF (TGRT)

TGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.64	45.75	45.33	45.40	-	-0.83%	14,754
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%	49,492
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%	44,516
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
Mar 19, 2026	40.05	40.38	39.99	40.26	40.26	-0.21%	52,179
Mar 18, 2026	40.82	40.92	40.34	40.35	40.35	-1.53%	61,405
Mar 17, 2026	41.21	41.30	40.92	40.97	40.97	0.08%	103,891
Mar 16, 2026	40.83	41.01	40.83	40.94	40.94	1.43%	45,016
Mar 13, 2026	41.09	41.15	40.29	40.36	40.36	-0.98%	95,315
Mar 12, 2026	41.39	41.39	40.76	40.76	40.76	-2.04%	125,027
Mar 11, 2026	41.81	41.87	41.44	41.61	41.61	-0.17%	51,043
Mar 10, 2026	41.85	42.04	41.60	41.68	41.68	-0.43%	88,389
Mar 9, 2026	40.88	41.86	40.79	41.86	41.86	1.48%	139,411
Mar 6, 2026	41.48	41.66	41.19	41.25	41.25	-1.54%	69,287
Mar 5, 2026	41.70	42.07	41.43	41.89	41.89	0.13%	90,141
Mar 4, 2026	41.56	41.99	41.47	41.84	41.84	1.12%	145,622
Mar 3, 2026	41.05	41.53	40.70	41.38	41.38	-1.01%	72,575

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.