T. Rowe Price Growth Stock ETF (TGRW)

TGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.15	47.27	47.09	47.09	-	-0.53%	1,961
May 11, 2026	47.11	47.55	47.11	47.34	47.34	-0.15%	5,735
May 8, 2026	47.27	47.48	47.27	47.41	47.41	0.52%	10,404
May 7, 2026	47.27	47.46	47.13	47.16	47.16	0.34%	3,514
May 6, 2026	46.78	47.01	46.78	47.01	47.01	2.12%	1,534
May 5, 2026	46.08	46.12	46.02	46.03	46.03	0.34%	3,788
May 4, 2026	46.05	46.16	45.70	45.88	45.88	-0.44%	2,939
May 1, 2026	46.20	46.20	46.08	46.08	46.08	0.69%	1,278
Apr 30, 2026	45.31	45.85	45.14	45.76	45.76	0.38%	5,193
Apr 29, 2026	45.75	45.75	45.50	45.59	45.59	-0.30%	3,018
Apr 28, 2026	45.51	45.77	45.51	45.73	45.73	-0.93%	12,782
Apr 27, 2026	45.93	46.16	45.89	46.16	46.16	0.17%	1,451
Apr 24, 2026	45.61	46.08	45.52	46.08	46.08	1.55%	6,660
Apr 23, 2026	45.67	45.78	45.36	45.38	45.38	-1.38%	3,963
Apr 22, 2026	45.41	46.01	45.41	46.01	46.01	1.76%	2,254
Apr 21, 2026	45.44	45.63	45.14	45.22	45.21	-0.84%	9,342
Apr 20, 2026	45.68	45.68	45.38	45.60	45.60	-0.35%	3,677
Apr 17, 2026	45.64	45.89	45.54	45.76	45.76	1.46%	4,835
Apr 16, 2026	45.15	45.23	44.91	45.10	45.10	-0.10%	6,805
Apr 15, 2026	44.47	45.15	44.47	45.15	45.14	1.88%	7,366
Apr 14, 2026	43.69	44.35	43.69	44.31	44.31	1.99%	1,596
Apr 13, 2026	43.03	43.45	43.02	43.45	43.45	1.40%	2,368
Apr 10, 2026	42.92	42.92	42.75	42.85	42.85	0.47%	2,732
Apr 9, 2026	42.37	42.65	42.37	42.65	42.65	0.64%	4,089
Apr 8, 2026	42.74	42.74	42.24	42.38	42.38	2.85%	8,503
Apr 7, 2026	40.92	41.21	40.62	41.21	41.20	0.27%	11,329
Apr 6, 2026	40.93	41.18	40.93	41.10	41.10	0.36%	13,195
Apr 2, 2026	40.33	40.95	40.22	40.95	40.95	0.01%	2,599
Apr 1, 2026	40.81	41.21	40.73	40.94	40.94	1.10%	33,614
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

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.