T. Rowe Price Growth Stock ETF (TGRW)
NYSEARCA: TGRW · Real-Time Price · USD
35.90
-1.08 (-2.91%)
At close: Mar 28, 2025, 1:30 PM
35.92
+0.02 (0.06%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
TGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.44 | 36.44 | 35.86 | 35.90 | 35.90 | -2.91% | 4,605 |
| Mar 27, 2025 | 36.87 | 37.17 | 36.87 | 36.97 | 36.97 | -0.21% | 5,138 |
| Mar 26, 2025 | 37.39 | 37.39 | 36.94 | 37.05 | 37.05 | -2.27% | 2,596 |
| Mar 25, 2025 | 37.80 | 37.96 | 37.73 | 37.91 | 37.91 | 0.59% | 4,355 |
| Mar 24, 2025 | 37.51 | 37.69 | 37.40 | 37.69 | 37.69 | 2.20% | 7,866 |
| Mar 21, 2025 | 36.32 | 36.88 | 36.32 | 36.88 | 36.88 | 0.59% | 6,256 |
| Mar 20, 2025 | 36.77 | 37.02 | 36.66 | 36.66 | 36.66 | -0.29% | 3,197 |
| Mar 19, 2025 | 36.39 | 36.98 | 36.39 | 36.77 | 36.77 | 1.65% | 7,849 |
| Mar 18, 2025 | 36.54 | 36.54 | 36.03 | 36.17 | 36.17 | -1.73% | 5,334 |
| Mar 17, 2025 | 36.65 | 36.98 | 36.52 | 36.81 | 36.81 | 0.18% | 3,874 |
| Mar 14, 2025 | 36.12 | 36.74 | 36.12 | 36.74 | 36.74 | 2.81% | 9,786 |
| Mar 13, 2025 | 36.03 | 36.03 | 35.65 | 35.73 | 35.73 | -2.28% | 9,194 |
| Mar 12, 2025 | 36.66 | 36.66 | 36.49 | 36.57 | 36.57 | 1.45% | 2,895 |
| Mar 11, 2025 | 36.07 | 36.49 | 35.63 | 36.05 | 36.05 | 0.41% | 4,495 |
| Mar 10, 2025 | 36.74 | 36.74 | 35.77 | 35.90 | 35.90 | -4.43% | 8,911 |
| Mar 7, 2025 | 37.53 | 37.57 | 37.04 | 37.57 | 37.57 | 0.10% | 5,399 |
| Mar 6, 2025 | 38.23 | 38.40 | 37.35 | 37.53 | 37.53 | -3.03% | 12,377 |
| Mar 5, 2025 | 38.10 | 38.70 | 37.84 | 38.70 | 38.70 | 1.68% | 2,959 |
| Mar 4, 2025 | 37.81 | 38.38 | 37.58 | 38.06 | 38.06 | -0.59% | 85,323 |
| Mar 3, 2025 | 39.51 | 39.51 | 38.28 | 38.29 | 38.29 | -2.58% | 4,705 |
| Feb 28, 2025 | 38.27 | 39.30 | 38.26 | 39.30 | 39.30 | 1.68% | 4,496 |
| Feb 27, 2025 | 39.50 | 39.57 | 38.65 | 38.65 | 38.65 | -2.55% | 9,647 |
| Feb 26, 2025 | 39.80 | 40.09 | 39.48 | 39.66 | 39.66 | 0.35% | 27,723 |
| Feb 25, 2025 | 39.45 | 39.67 | 39.42 | 39.52 | 39.52 | -1.21% | 12,298 |
| Feb 24, 2025 | 40.08 | 40.35 | 39.91 | 40.00 | 40.00 | -0.87% | 3,003 |
| Feb 21, 2025 | 41.18 | 41.18 | 40.36 | 40.36 | 40.36 | -2.22% | 7,733 |
| Feb 20, 2025 | 41.23 | 41.29 | 41.16 | 41.27 | 41.27 | -0.53% | 7,391 |
| Feb 19, 2025 | 41.46 | 41.52 | 41.40 | 41.49 | 41.49 | 0.11% | 5,370 |
| Feb 18, 2025 | 41.70 | 41.70 | 41.30 | 41.45 | 41.45 | -0.32% | 6,357 |
| Feb 14, 2025 | 41.52 | 41.58 | 41.42 | 41.58 | 41.58 | 0.23% | 2,945 |
| Feb 13, 2025 | 41.13 | 41.48 | 41.11 | 41.48 | 41.48 | 1.39% | 13,559 |
| Feb 12, 2025 | 40.59 | 40.95 | 40.59 | 40.91 | 40.91 | -0.05% | 16,180 |
| Feb 11, 2025 | 41.01 | 41.01 | 40.93 | 40.93 | 40.93 | -0.26% | 1,638 |
| Feb 10, 2025 | 40.94 | 41.13 | 40.94 | 41.04 | 41.04 | 1.00% | 2,133 |
| Feb 7, 2025 | 41.09 | 41.09 | 40.63 | 40.63 | 40.63 | -1.29% | 3,737 |
| Feb 6, 2025 | 41.08 | 41.16 | 41.00 | 41.16 | 41.16 | 0.66% | 4,317 |
| Feb 5, 2025 | 40.61 | 40.89 | 40.61 | 40.89 | 40.89 | 0.12% | 4,903 |
| Feb 4, 2025 | 40.59 | 40.87 | 40.59 | 40.84 | 40.84 | 1.22% | 6,458 |
| Feb 3, 2025 | 39.88 | 40.53 | 39.88 | 40.35 | 40.35 | -0.97% | 14,104 |
| Jan 31, 2025 | 41.17 | 41.35 | 40.74 | 40.74 | 40.74 | -0.14% | 2,283 |
| Jan 30, 2025 | 40.55 | 40.87 | 40.55 | 40.80 | 40.80 | -0.10% | 2,357 |
| Jan 29, 2025 | 41.09 | 41.09 | 40.60 | 40.84 | 40.84 | -0.71% | 8,051 |
| Jan 28, 2025 | 40.51 | 41.17 | 40.35 | 41.13 | 41.13 | 2.62% | 4,849 |
| Jan 27, 2025 | 39.81 | 40.28 | 39.81 | 40.08 | 40.08 | -2.76% | 23,437 |
| Jan 24, 2025 | 41.45 | 41.45 | 41.10 | 41.22 | 41.22 | -0.23% | 72,358 |
| Jan 23, 2025 | 41.06 | 41.32 | 41.05 | 41.32 | 41.32 | 0.28% | 14,191 |
| Jan 22, 2025 | 40.93 | 41.26 | 40.93 | 41.20 | 41.20 | 1.83% | 2,098 |
| Jan 21, 2025 | 40.36 | 40.49 | 40.17 | 40.46 | 40.46 | 0.82% | 15,298 |
| Jan 17, 2025 | 40.18 | 40.23 | 40.13 | 40.13 | 40.13 | 1.06% | 3,220 |
| Jan 16, 2025 | 40.24 | 40.24 | 39.71 | 39.71 | 39.71 | -0.91% | 10,452 |