T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
51.63
+0.26 (0.51%)
Apr 1, 2025, 3:59 PM EDT - Market closed
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 51.41 | 51.63 | 51.39 | 51.63 | 51.63 | 0.51% | 6,433 |
| Mar 31, 2025 | 51.25 | 51.41 | 51.20 | 51.37 | 51.37 | -0.02% | 3,981 |
| Mar 28, 2025 | 51.52 | 51.52 | 51.37 | 51.38 | 51.38 | -0.17% | 3,410 |
| Mar 27, 2025 | 51.49 | 51.64 | 51.47 | 51.47 | 51.47 | -0.13% | 10,473 |
| Mar 26, 2025 | 51.65 | 51.75 | 51.51 | 51.54 | 51.54 | -1.02% | 7,325 |
| Mar 25, 2025 | 52.04 | 52.21 | 52.03 | 52.07 | 51.78 | 0.10% | 3,963 |
| Mar 24, 2025 | 51.97 | 52.04 | 51.97 | 52.01 | 51.73 | 0.23% | 1,644 |
| Mar 21, 2025 | 51.91 | 51.94 | 51.82 | 51.90 | 51.61 | -0.06% | 6,030 |
| Mar 20, 2025 | 52.00 | 52.03 | 51.93 | 51.93 | 51.64 | -0.23% | 9,294 |
| Mar 19, 2025 | 51.83 | 52.15 | 51.83 | 52.05 | 51.76 | 0.47% | 10,416 |
| Mar 18, 2025 | 51.83 | 51.83 | 51.77 | 51.80 | 51.52 | -0.15% | 1,611 |
| Mar 17, 2025 | 51.84 | 51.91 | 51.80 | 51.88 | 51.60 | 0.12% | 7,907 |
| Mar 14, 2025 | 51.73 | 51.82 | 51.73 | 51.82 | 51.53 | 0.57% | 9,305 |
| Mar 13, 2025 | 51.72 | 51.87 | 51.50 | 51.53 | 51.24 | -0.61% | 17,265 |
| Mar 12, 2025 | 51.95 | 51.98 | 51.77 | 51.84 | 51.56 | -0.06% | 2,405,904 |
| Mar 11, 2025 | 52.13 | 52.13 | 51.87 | 51.87 | 51.59 | -0.47% | 2,308 |
| Mar 10, 2025 | 52.15 | 52.22 | 52.04 | 52.12 | 51.83 | -0.26% | 13,451 |
| Mar 7, 2025 | 52.21 | 52.30 | 52.21 | 52.26 | 51.97 | 0.15% | 1,231 |
| Mar 6, 2025 | 52.30 | 52.30 | 52.18 | 52.18 | 51.89 | -0.31% | 1,980 |
| Mar 5, 2025 | 52.25 | 52.46 | 52.25 | 52.34 | 52.05 | 0.06% | 7,355 |
| Mar 4, 2025 | 52.27 | 52.32 | 52.17 | 52.31 | 52.02 | -0.14% | 8,665 |
| Mar 3, 2025 | 52.45 | 52.46 | 52.30 | 52.38 | 52.09 | -0.18% | 3,686 |
| Feb 28, 2025 | 52.45 | 52.55 | 52.41 | 52.48 | 52.19 | 0.08% | 3,388 |
| Feb 27, 2025 | 52.46 | 52.46 | 52.32 | 52.44 | 52.15 | 0.01% | 4,219 |
| Feb 26, 2025 | 52.37 | 52.50 | 52.32 | 52.43 | 52.14 | -0.01% | 3,289 |
| Feb 25, 2025 | 52.42 | 52.52 | 52.35 | 52.44 | 52.15 | -0.45% | 2,385 |
| Feb 24, 2025 | 52.60 | 52.77 | 52.60 | 52.67 | 52.07 | 0.13% | 10,884 |
| Feb 21, 2025 | 52.71 | 52.83 | 52.61 | 52.61 | 52.00 | -0.17% | 8,336 |
| Feb 20, 2025 | 52.87 | 52.87 | 52.65 | 52.70 | 52.09 | - | 6,360 |
| Feb 19, 2025 | 52.61 | 52.80 | 52.57 | 52.70 | 52.09 | 0.15% | 4,571 |
| Feb 18, 2025 | 52.65 | 52.77 | 52.60 | 52.62 | 52.01 | 0.09% | 9,528 |
| Feb 14, 2025 | 52.62 | 52.79 | 52.57 | 52.57 | 51.97 | 0.04% | 1,791 |
| Feb 13, 2025 | 52.50 | 52.69 | 52.46 | 52.55 | 51.95 | 0.27% | 6,483 |
| Feb 12, 2025 | 52.45 | 52.55 | 52.36 | 52.41 | 51.81 | -0.15% | 9,435 |
| Feb 11, 2025 | 52.46 | 52.64 | 52.45 | 52.49 | 51.89 | -0.17% | 6,538 |
| Feb 10, 2025 | 52.52 | 52.59 | 52.52 | 52.58 | 51.98 | 0.22% | 2,968 |
| Feb 7, 2025 | 52.54 | 52.61 | 52.46 | 52.46 | 51.86 | -0.06% | 15,454 |
| Feb 6, 2025 | 52.54 | 52.75 | 52.44 | 52.49 | 51.89 | -0.35% | 6,978 |
| Feb 5, 2025 | 52.55 | 52.74 | 52.54 | 52.67 | 52.07 | 0.40% | 5,646 |
| Feb 4, 2025 | 52.21 | 52.61 | 52.21 | 52.46 | 51.86 | 0.27% | 12,011 |
| Feb 3, 2025 | 52.20 | 52.38 | 52.20 | 52.32 | 51.72 | -0.19% | 8,241 |
| Jan 31, 2025 | 52.72 | 52.72 | 52.40 | 52.41 | 51.81 | -0.25% | 6,773 |
| Jan 30, 2025 | 52.69 | 52.69 | 52.47 | 52.54 | 51.94 | 0.05% | 2,842 |
| Jan 29, 2025 | 52.55 | 52.55 | 52.42 | 52.52 | 51.92 | 0.13% | 8,880 |
| Jan 28, 2025 | 52.62 | 52.62 | 52.38 | 52.45 | 51.85 | -0.74% | 9,794 |
| Jan 27, 2025 | 52.72 | 52.92 | 52.69 | 52.84 | 51.93 | 0.28% | 15,166 |
| Jan 24, 2025 | 52.63 | 52.82 | 52.63 | 52.69 | 51.78 | 0.07% | 11,508 |
| Jan 23, 2025 | 52.65 | 52.83 | 52.60 | 52.65 | 51.74 | -0.26% | 6,128 |
| Jan 22, 2025 | 52.65 | 52.80 | 52.60 | 52.79 | 51.88 | 0.11% | 2,717 |
| Jan 21, 2025 | 52.68 | 52.73 | 52.57 | 52.73 | 51.82 | 0.39% | 14,930 |