T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
50.80
+0.34 (0.68%)
Apr 23, 2025, 4:00 PM EDT - Market closed
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 50.83 | 51.05 | 50.78 | 50.80 | 50.80 | 0.68% | 5,849 |
| Apr 22, 2025 | 50.45 | 50.47 | 50.42 | 50.46 | 50.46 | 0.36% | 1,815 |
| Apr 21, 2025 | 50.28 | 50.31 | 50.20 | 50.28 | 50.28 | -0.51% | 5,531 |
| Apr 17, 2025 | 50.52 | 50.56 | 50.36 | 50.54 | 50.54 | 0.49% | 2,830 |
| Apr 16, 2025 | 50.31 | 50.41 | 50.29 | 50.29 | 50.29 | -0.07% | 2,636 |
| Apr 15, 2025 | 50.24 | 50.42 | 50.24 | 50.33 | 50.33 | 0.29% | 4,154 |
| Apr 14, 2025 | 50.27 | 50.27 | 50.02 | 50.18 | 50.18 | 0.45% | 6,582 |
| Apr 11, 2025 | 49.68 | 50.04 | 49.66 | 49.95 | 49.95 | 0.56% | 1,007 |
| Apr 10, 2025 | 50.07 | 50.07 | 49.26 | 49.67 | 49.67 | -2.24% | 2,852 |
| Apr 9, 2025 | 49.41 | 50.81 | 49.38 | 50.81 | 50.81 | 2.56% | 6,103 |
| Apr 8, 2025 | 50.29 | 50.29 | 49.54 | 49.54 | 49.54 | -0.47% | 2,741 |
| Apr 7, 2025 | 49.03 | 50.25 | 49.03 | 49.78 | 49.78 | -1.13% | 11,481 |
| Apr 4, 2025 | 49.98 | 50.35 | 49.74 | 50.35 | 50.35 | -1.26% | 9,037 |
| Apr 3, 2025 | 51.20 | 51.20 | 50.90 | 50.99 | 50.99 | -1.05% | 11,767 |
| Apr 2, 2025 | 51.46 | 51.53 | 51.45 | 51.53 | 51.53 | -0.20% | 10,628 |
| 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 |