T. Rowe Price Growth Stock ETF (TGRW)

TGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.36	43.36	42.86	42.95	-	-0.72%	8,660
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
Jan 20, 2026	44.59	44.76	44.21	44.23	44.23	-2.64%	15,907
Jan 16, 2026	45.53	45.59	45.43	45.43	45.43	-0.15%	4,259
Jan 15, 2026	45.81	45.81	45.49	45.50	45.50	0.27%	366,493
Jan 14, 2026	45.75	45.76	45.13	45.38	45.38	-1.57%	9,821
Jan 13, 2026	46.14	46.17	45.89	46.10	46.10	-0.30%	5,245
Jan 12, 2026	45.92	46.38	45.92	46.24	46.24	0.15%	9,283
Jan 9, 2026	45.92	46.25	45.82	46.17	46.17	0.57%	3,822
Jan 8, 2026	45.82	45.94	45.71	45.91	45.91	-0.92%	17,986
Jan 7, 2026	46.21	46.59	46.21	46.34	46.34	0.36%	2,561
Jan 6, 2026	46.09	46.23	46.03	46.17	46.17	0.39%	5,125
Jan 5, 2026	46.06	46.25	45.99	45.99	45.99	0.35%	4,181
Jan 2, 2026	46.39	46.46	45.66	45.83	45.83	-0.40%	6,281
Dec 31, 2025	46.40	46.40	46.01	46.01	46.01	-0.53%	5,804
Dec 30, 2025	46.34	46.41	46.26	46.26	46.26	-0.32%	5,881
Dec 29, 2025	46.29	46.41	46.29	46.41	46.41	-0.42%	633
Dec 26, 2025	46.61	46.68	46.60	46.61	46.60	0.14%	1,765
Dec 24, 2025	46.47	46.59	46.47	46.54	46.54	0.06%	3,868
Dec 23, 2025	46.13	46.51	46.13	46.51	46.51	0.78%	8,071
Dec 22, 2025	46.03	46.15	46.02	46.15	46.15	0.65%	4,978

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.