T. Rowe Price Growth Stock ETF (TGRW)

TGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.81	40.97	40.73	40.92	-	1.04%	17,990
Mar 31, 2026	39.63	40.51	39.57	40.50	40.50	3.89%	45,383
Mar 30, 2026	39.49	39.49	38.83	38.98	38.98	-0.61%	21,737
Mar 27, 2026	39.91	39.91	39.13	39.22	39.22	-2.22%	28,611
Mar 26, 2026	40.79	40.91	40.11	40.11	40.11	-2.52%	14,439
Mar 25, 2026	41.48	41.48	41.11	41.15	41.15	0.73%	4,626
Mar 24, 2026	41.08	41.10	40.82	40.85	40.85	-1.21%	10,736
Mar 23, 2026	41.27	41.63	41.27	41.35	41.35	1.59%	9,517
Mar 20, 2026	41.37	41.37	40.55	40.70	40.70	-1.92%	7,204
Mar 19, 2026	41.35	41.50	41.21	41.50	41.50	-0.51%	10,158
Mar 18, 2026	42.13	42.13	41.71	41.71	41.71	-1.43%	3,864
Mar 17, 2026	42.64	42.67	42.28	42.32	42.32	-0.03%	18,995
Mar 16, 2026	42.15	42.39	42.15	42.33	42.33	1.34%	7,629
Mar 13, 2026	42.44	42.44	41.76	41.77	41.77	-1.21%	35,840
Mar 12, 2026	42.35	42.46	42.28	42.28	42.28	-1.94%	2,670
Mar 11, 2026	43.39	43.39	43.12	43.12	43.12	-0.12%	1,457
Mar 10, 2026	43.39	43.39	43.17	43.17	43.17	-0.09%	3,307
Mar 9, 2026	42.27	43.21	42.19	43.21	43.21	1.12%	21,444
Mar 6, 2026	42.82	43.06	42.73	42.73	42.73	-1.36%	3,684
Mar 5, 2026	43.36	43.36	42.86	43.32	43.32	0.14%	9,623
Mar 4, 2026	42.83	43.40	42.79	43.26	43.26	1.26%	9,105
Mar 3, 2026	42.18	42.72	42.18	42.72	42.72	-0.88%	9,758
Mar 2, 2026	42.43	43.22	42.43	43.10	43.10	0.34%	6,862
Feb 27, 2026	42.92	43.09	42.78	42.96	42.95	-1.18%	5,178
Feb 26, 2026	43.57	43.63	43.11	43.47	43.47	-0.93%	237,183
Feb 25, 2026	43.51	43.94	43.51	43.88	43.88	1.36%	6,055
Feb 24, 2026	42.90	43.36	42.90	43.29	43.29	0.96%	20,169
Feb 23, 2026	43.45	43.45	42.77	42.88	42.88	-1.45%	19,766
Feb 20, 2026	43.23	43.62	43.23	43.51	43.51	0.79%	11,908
Feb 19, 2026	43.02	43.24	43.02	43.17	43.17	-0.25%	16,296
Feb 18, 2026	43.38	43.46	43.12	43.28	43.28	0.90%	8,990
Feb 17, 2026	42.47	43.03	42.31	42.89	42.89	0.64%	286,965
Feb 13, 2026	42.81	43.01	42.62	42.62	42.62	-0.75%	9,743
Feb 12, 2026	44.00	44.00	42.94	42.94	42.94	-2.10%	9,072
Feb 11, 2026	44.22	44.26	43.65	43.86	43.86	-0.40%	14,217
Feb 10, 2026	44.39	44.39	44.04	44.04	44.04	-0.33%	7,559
Feb 9, 2026	43.60	44.29	43.60	44.18	44.18	1.12%	4,724
Feb 6, 2026	42.95	43.69	42.95	43.69	43.69	2.28%	9,992
Feb 5, 2026	43.28	43.28	42.63	42.72	42.72	-1.90%	27,944
Feb 4, 2026	44.16	44.16	43.12	43.55	43.55	-1.39%	20,517
Feb 3, 2026	44.45	44.45	43.78	44.16	44.16	-2.02%	259,579
Feb 2, 2026	45.10	45.24	45.05	45.07	45.07	0.35%	7,296
Jan 30, 2026	45.14	45.14	44.87	44.91	44.91	-0.81%	1,228
Jan 29, 2026	45.55	45.55	44.44	45.28	45.28	-0.96%	19,530
Jan 28, 2026	45.91	45.91	45.59	45.72	45.72	-0.35%	8,870
Jan 27, 2026	45.79	45.94	45.79	45.88	45.88	0.84%	299,173
Jan 26, 2026	45.37	45.60	45.37	45.50	45.50	0.72%	3,439
Jan 23, 2026	44.94	45.30	44.86	45.17	45.17	0.49%	7,398
Jan 22, 2026	44.97	45.04	44.86	44.95	44.95	0.81%	3,890
Jan 21, 2026	44.23	44.87	44.09	44.59	44.59	0.80%	25,887

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.