T. Rowe Price Growth Stock ETF (TGRW)
NYSEARCA: TGRW · Real-Time Price · USD
40.36
-0.92 (-2.22%)
Feb 21, 2025, 3:59 PM EST - Market closed

TGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202541.1841.1840.3640.3640.36-2.22%7,733
Feb 20, 202541.2341.2941.1641.2741.27-0.53%7,391
Feb 19, 202541.4641.5241.4041.4941.490.11%5,370
Feb 18, 202541.7041.7041.3041.4541.45-0.32%6,357
Feb 14, 202541.5241.5841.4241.5841.580.23%2,945
Feb 13, 202541.1341.4841.1141.4841.481.39%13,559
Feb 12, 202540.5940.9540.5940.9140.91-0.05%16,180
Feb 11, 202541.0141.0140.9340.9340.93-0.26%1,638
Feb 10, 202540.9441.1340.9441.0441.041.00%2,133
Feb 7, 202541.0941.0940.6340.6340.63-1.29%3,737
Feb 6, 202541.0841.1641.0041.1641.160.66%4,317
Feb 5, 202540.6140.8940.6140.8940.890.12%4,903
Feb 4, 202540.5940.8740.5940.8440.841.22%6,458
Feb 3, 202539.8840.5339.8840.3540.35-0.97%14,104
Jan 31, 202541.1741.3540.7440.7440.74-0.14%2,283
Jan 30, 202540.5540.8740.5540.8040.80-0.10%2,357
Jan 29, 202541.0941.0940.6040.8440.84-0.71%8,051
Jan 28, 202540.5141.1740.3541.1341.132.62%4,849
Jan 27, 202539.8140.2839.8140.0840.08-2.76%23,437
Jan 24, 202541.4541.4541.1041.2241.22-0.23%72,358
Jan 23, 202541.0641.3241.0541.3241.320.28%14,191
Jan 22, 202540.9341.2640.9341.2041.201.83%2,098
Jan 21, 202540.3640.4940.1740.4640.460.82%15,298
Jan 17, 202540.1840.2340.1340.1340.131.06%3,220
Jan 16, 202540.2440.2439.7139.7139.71-0.91%10,452
Jan 15, 202539.6640.1439.6640.0740.072.49%9,876
Jan 14, 202539.4639.4638.9539.1039.10-0.60%4,215
Jan 13, 202539.0239.3438.9339.3439.34-0.59%12,668
Jan 10, 202539.9139.9139.3839.5739.57-1.39%23,039
Jan 8, 202540.0540.2140.0540.1340.130.12%10,448
Jan 7, 202541.0941.0939.9740.0840.08-1.88%11,227
Jan 6, 202540.7941.1240.7940.8540.851.19%18,469
Jan 3, 202540.1840.4340.1840.3740.371.46%10,351
Jan 2, 202540.1340.2639.5539.7939.79-0.02%8,473
Dec 31, 202440.2140.2139.8039.8039.80-0.86%2,552
Dec 30, 202440.0140.4340.0040.1440.14-1.17%75,725
Dec 27, 202441.0141.0140.3640.6240.62-1.47%17,740
Dec 26, 202441.0941.2541.0941.2241.22-0.06%1,418
Dec 24, 202440.9641.2440.9641.2441.240.50%10,340
Dec 23, 202440.5941.0440.5041.0441.041.60%1,345,230
Dec 20, 202439.8040.7839.7240.3940.390.98%4,459
Dec 19, 202440.4440.4440.0040.0040.00-0.16%9,878
Dec 18, 202441.3541.4240.0640.0640.06-2.89%8,468
Dec 17, 202441.0841.3341.0741.2641.26-0.15%10,370
Dec 16, 202441.1041.3941.1041.3241.320.83%2,200
Dec 13, 202441.3441.3440.9640.9840.98-0.79%1,626
Dec 12, 202441.4341.4941.3141.3141.31-0.50%3,499
Dec 11, 202441.3541.5841.3541.5241.521.51%2,726
Dec 10, 202441.3641.3640.8440.9040.90-0.24%6,034
Dec 9, 202441.1541.1940.9741.0041.00-0.80%3,544
Dec 6, 202441.0841.4241.0841.3341.330.61%4,249
Dec 5, 202441.1241.1841.0641.0841.08-0.33%13,821
Dec 4, 202440.8841.2340.8841.2241.221.53%9,964
Dec 3, 202440.3140.6040.3140.6040.600.62%1,833
Dec 2, 202440.0440.3839.9740.3440.340.85%6,858
Nov 29, 202439.7240.0039.7240.0040.000.87%1,383
Nov 27, 202439.5939.6639.5039.6639.66-0.58%2,964
Nov 26, 202439.6539.8939.6539.8939.891.00%5,638
Nov 25, 202439.5539.5539.4339.5039.500.09%2,015
Nov 22, 202439.3439.4739.2639.4639.46-10,157
Nov 21, 202439.6839.6839.0539.4639.460.18%15,139
Nov 20, 202439.4139.4138.9639.3939.39-0.01%3,608
Nov 19, 202438.8539.4338.8539.3939.391.18%2,392
Nov 18, 202438.7839.0138.7338.9338.930.03%6,803
Nov 15, 202439.4039.4238.7638.9238.92-2.31%16,583
Nov 14, 202440.1040.1039.8139.8439.84-0.38%30,227
Nov 13, 202439.9340.1439.9239.9939.990.27%4,998
Nov 12, 202439.7839.9539.7839.8939.890.66%20,785
Nov 11, 202439.8539.8539.5039.6339.63-0.04%11,015
Nov 8, 202439.6239.7439.6039.6439.640.06%33,931
Nov 7, 202439.1639.6239.1439.6239.621.82%6,030
Nov 6, 202438.6738.9138.5038.9138.912.16%2,459
Nov 5, 202438.0638.1338.0638.0938.091.11%8,007
Nov 4, 202437.7837.9337.6737.6737.67-0.53%11,939
Nov 1, 202437.8937.9437.8637.8737.870.83%7,529
Oct 31, 202438.0938.0937.5637.5637.56-2.55%2,505
Oct 30, 202438.8338.8338.5438.5438.54-0.58%3,883
Oct 29, 202438.5838.8138.5838.7738.770.84%4,235
Oct 28, 202438.6838.6838.4538.4538.450.27%521,022
Oct 25, 202438.3838.6738.3438.3438.340.42%978
Oct 24, 202438.1638.1938.1638.1838.180.46%1,633
Oct 23, 202438.1838.1937.7938.0038.00-1.60%4,075
Oct 22, 202438.3538.6438.3538.6238.620.32%1,145
Oct 21, 202438.4338.5038.4238.5038.500.39%1,214
Oct 18, 202438.3338.3538.3338.3538.350.86%324
Oct 17, 202438.1138.2238.0238.0238.020.05%1,895
Oct 16, 202437.9038.0237.9038.0038.000.05%628
Oct 15, 202438.4038.4037.9237.9837.98-1.17%1,691
Oct 14, 202438.2938.5238.2938.4338.430.85%4,339
Oct 11, 202438.1238.1838.1138.1138.110.42%3,079
Oct 10, 202437.8338.0037.8237.9537.950.03%2,982
Oct 9, 202437.6637.9637.6337.9437.940.57%3,874
Oct 8, 202437.6037.7237.5937.7237.721.70%1,656
Oct 7, 202437.3737.4237.0937.0937.09-1.19%1,431
Oct 4, 202437.5037.5437.2337.5437.541.12%1,505
Oct 3, 202436.9837.1336.9837.1237.12-0.07%2,594
Oct 2, 202437.0337.2137.0337.1537.150.02%2,495
Oct 1, 202437.5937.5936.9537.1437.14-1.39%3,264
Sep 30, 202437.4637.6737.4437.6737.670.51%3,252
Sep 27, 202437.6737.6737.4837.4837.48-0.53%2,092