T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
52.58
-0.01 (-0.02%)
Nov 22, 2024, 3:44 PM EST - Market closed
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 52.70 | 52.70 | 52.53 | 52.53 | 52.53 | -0.11% | 4,247 |
| Nov 21, 2024 | 52.88 | 52.88 | 52.53 | 52.59 | 52.59 | 0.10% | 7,200 |
| Nov 20, 2024 | 52.50 | 52.64 | 52.44 | 52.54 | 52.54 | 0.10% | 5,130 |
| Nov 19, 2024 | 52.69 | 52.69 | 52.38 | 52.49 | 52.49 | 0.23% | 7,078 |
| Nov 18, 2024 | 52.52 | 52.72 | 52.32 | 52.37 | 52.37 | 0.08% | 15,110 |
| Nov 15, 2024 | 52.35 | 52.36 | 52.32 | 52.33 | 52.33 | -0.26% | 7,467 |
| Nov 14, 2024 | 52.51 | 52.51 | 52.45 | 52.46 | 52.46 | - | 49,039 |
| Nov 13, 2024 | 52.53 | 52.53 | 52.41 | 52.46 | 52.46 | 0.09% | 7,916 |
| Nov 12, 2024 | 52.47 | 52.47 | 52.38 | 52.41 | 52.41 | -0.17% | 11,846 |
| Nov 11, 2024 | 52.62 | 52.62 | 52.49 | 52.50 | 52.50 | 0.03% | 10,021 |
| Nov 8, 2024 | 52.48 | 52.49 | 52.47 | 52.49 | 52.49 | 0.25% | 608 |
| Nov 7, 2024 | 52.23 | 52.37 | 52.23 | 52.36 | 52.36 | 0.27% | 5,463 |
| Nov 6, 2024 | 52.21 | 52.25 | 52.12 | 52.21 | 52.21 | 0.06% | 5,894 |
| Nov 5, 2024 | 52.14 | 52.25 | 52.13 | 52.18 | 52.18 | 0.20% | 9,992 |
| Nov 4, 2024 | 52.10 | 52.10 | 52.04 | 52.08 | 52.08 | 0.14% | 8,071 |
| Nov 1, 2024 | 52.05 | 52.08 | 52.00 | 52.00 | 52.00 | - | 2,716 |
| Oct 31, 2024 | 52.07 | 52.07 | 51.96 | 52.00 | 52.00 | -0.18% | 7,235 |
| Oct 30, 2024 | 52.06 | 52.11 | 52.03 | 52.09 | 52.09 | 0.12% | 8,488 |
| Oct 29, 2024 | 52.03 | 52.05 | 51.99 | 52.03 | 52.03 | 0.06% | 4,241 |
| Oct 28, 2024 | 51.99 | 52.16 | 51.96 | 52.00 | 52.00 | -0.48% | 5,055 |
| Oct 25, 2024 | 52.31 | 52.31 | 52.25 | 52.25 | 51.98 | - | 4,327 |
| Oct 24, 2024 | 52.20 | 52.27 | 52.20 | 52.25 | 51.97 | 0.10% | 4,457 |
| Oct 23, 2024 | 52.42 | 52.42 | 52.13 | 52.20 | 51.92 | -0.09% | 1,926 |
| Oct 22, 2024 | 52.23 | 52.27 | 52.22 | 52.24 | 51.97 | -0.13% | 1,799 |
| Oct 21, 2024 | 52.34 | 52.34 | 52.31 | 52.31 | 52.04 | -0.07% | 3,898 |
| Oct 18, 2024 | 52.34 | 52.37 | 52.30 | 52.35 | 52.07 | 0.07% | 2,906 |
| Oct 17, 2024 | 52.32 | 52.32 | 52.24 | 52.31 | 52.04 | -0.13% | 1,297 |
| Oct 16, 2024 | 52.33 | 52.39 | 52.30 | 52.38 | 52.11 | -0.17% | 2,756 |
| Oct 15, 2024 | 52.25 | 52.47 | 52.20 | 52.47 | 52.20 | 0.38% | 3,080 |
| Oct 14, 2024 | 52.19 | 52.27 | 52.19 | 52.27 | 52.00 | 0.17% | 387 |
| Oct 11, 2024 | 52.24 | 52.25 | 52.18 | 52.18 | 51.91 | -0.12% | 4,922 |
| Oct 10, 2024 | 52.21 | 52.41 | 52.14 | 52.24 | 51.97 | 0.11% | 7,545 |
| Oct 9, 2024 | 52.20 | 52.22 | 52.17 | 52.19 | 51.91 | 0.08% | 2,206 |
| Oct 8, 2024 | 52.10 | 52.30 | 52.04 | 52.14 | 51.87 | 0.06% | 5,600 |
| Oct 7, 2024 | 52.13 | 52.35 | 52.12 | 52.12 | 51.84 | -0.28% | 4,956 |
| Oct 4, 2024 | 52.26 | 52.27 | 52.24 | 52.26 | 51.99 | -0.08% | 1,645 |
| Oct 3, 2024 | 52.33 | 52.33 | 52.28 | 52.30 | 52.03 | 0.02% | 883 |
| Oct 2, 2024 | 52.28 | 52.34 | 52.28 | 52.29 | 52.02 | 0.02% | 1,674 |
| Oct 1, 2024 | 52.44 | 52.48 | 52.24 | 52.28 | 52.01 | -0.67% | 10,919 |
| Sep 30, 2024 | 52.40 | 52.63 | 52.35 | 52.63 | 52.36 | 0.67% | 3,903 |
| Sep 27, 2024 | 52.25 | 52.32 | 52.06 | 52.28 | 52.01 | -0.05% | 8,625 |
| Sep 26, 2024 | 52.20 | 52.32 | 52.20 | 52.31 | 52.03 | 0.13% | 2,815 |
| Sep 25, 2024 | 52.28 | 52.31 | 52.22 | 52.24 | 51.97 | -0.70% | 4,278 |
| Sep 24, 2024 | 52.59 | 52.63 | 52.54 | 52.61 | 52.01 | 0.03% | 5,407 |
| Sep 23, 2024 | 52.62 | 52.62 | 52.57 | 52.60 | 52.00 | 0.04% | 978 |
| Sep 20, 2024 | 52.57 | 52.60 | 52.57 | 52.57 | 51.98 | -0.09% | 712 |
| Sep 19, 2024 | 52.66 | 52.66 | 52.62 | 52.62 | 52.02 | 0.24% | 989 |
| Sep 18, 2024 | 52.37 | 52.56 | 52.35 | 52.49 | 51.90 | 0.20% | 1,897 |
| Sep 17, 2024 | 52.44 | 52.44 | 52.39 | 52.39 | 51.79 | -0.02% | 2,470 |
| Sep 16, 2024 | 52.40 | 52.40 | 52.37 | 52.40 | 51.80 | 0.16% | 1,535 |
| Sep 13, 2024 | 52.30 | 52.31 | 52.30 | 52.31 | 51.72 | 0.16% | 952 |
| Sep 12, 2024 | 52.11 | 52.30 | 52.11 | 52.23 | 51.63 | 0.18% | 3,267 |
| Sep 11, 2024 | 52.10 | 52.15 | 52.07 | 52.13 | 51.54 | 0.07% | 3,870 |
| Sep 10, 2024 | 54.77 | 54.77 | 52.09 | 52.10 | 51.51 | -0.10% | 1,600 |
| Sep 9, 2024 | 52.15 | 52.17 | 52.14 | 52.15 | 51.56 | 0.08% | 1,899 |
| Sep 6, 2024 | 52.12 | 52.16 | 52.02 | 52.11 | 51.52 | -0.02% | 1,966 |
| Sep 5, 2024 | 52.17 | 52.18 | 52.12 | 52.12 | 51.53 | - | 2,217 |
| Sep 4, 2024 | 52.11 | 52.20 | 52.11 | 52.12 | 51.53 | 0.12% | 3,005 |
| Sep 3, 2024 | 52.30 | 52.30 | 52.03 | 52.06 | 51.47 | -0.17% | 2,892 |
| Aug 30, 2024 | 52.08 | 52.15 | 52.08 | 52.15 | 51.56 | 0.11% | 814 |
| Aug 29, 2024 | 52.09 | 52.16 | 52.09 | 52.09 | 51.50 | -0.10% | 2,435 |
| Aug 28, 2024 | 52.05 | 52.20 | 52.05 | 52.14 | 51.55 | 0.08% | 1,760 |
| Aug 27, 2024 | 52.09 | 52.11 | 52.03 | 52.10 | 51.51 | -0.62% | 1,205 |
| Aug 26, 2024 | 52.38 | 52.47 | 52.38 | 52.42 | 51.51 | 0.10% | 2,826 |
| Aug 23, 2024 | 52.24 | 52.38 | 52.24 | 52.37 | 51.46 | 0.33% | 1,804 |
| Aug 22, 2024 | 52.23 | 52.40 | 52.20 | 52.20 | 51.29 | -0.02% | 1,265 |
| Aug 21, 2024 | 52.15 | 52.25 | 52.15 | 52.21 | 51.30 | -0.15% | 851 |
| Aug 20, 2024 | 52.21 | 52.29 | 52.18 | 52.29 | 51.38 | 0.30% | 6,883 |
| Aug 19, 2024 | 52.08 | 52.14 | 52.05 | 52.14 | 51.23 | 0.13% | 1,742 |
| Aug 16, 2024 | 52.07 | 52.09 | 52.07 | 52.07 | 51.16 | 0.23% | 1,561 |
| Aug 15, 2024 | 52.02 | 52.02 | 51.92 | 51.95 | 51.05 | -0.34% | 6,092 |
| Aug 14, 2024 | 51.91 | 52.13 | 51.91 | 52.13 | 51.22 | 0.48% | 1,767 |
| Aug 13, 2024 | 51.73 | 51.88 | 51.73 | 51.88 | 50.98 | 0.29% | 3,478 |
| Aug 12, 2024 | 51.81 | 51.81 | 51.67 | 51.73 | 50.83 | 0.07% | 4,775 |
| Aug 9, 2024 | 51.79 | 51.79 | 51.66 | 51.70 | 50.80 | -0.06% | 314 |
| Aug 8, 2024 | 51.81 | 51.81 | 51.73 | 51.73 | 50.83 | 0.11% | 1,482 |
| Aug 7, 2024 | 51.73 | 51.82 | 51.67 | 51.67 | 50.77 | 0.22% | 2,525 |
| Aug 6, 2024 | 51.54 | 51.60 | 51.54 | 51.56 | 50.66 | 0.27% | 4,323 |
| Aug 5, 2024 | 51.43 | 51.44 | 51.34 | 51.42 | 50.52 | -0.49% | 1,958 |
| Aug 2, 2024 | 51.71 | 51.72 | 51.67 | 51.67 | 50.77 | -0.06% | 4,286 |
| Aug 1, 2024 | 51.93 | 51.93 | 51.66 | 51.70 | 50.80 | -0.42% | 19,240 |
| Jul 31, 2024 | 51.86 | 51.96 | 51.85 | 51.92 | 51.02 | 0.46% | 2,862 |
| Jul 30, 2024 | 51.76 | 51.76 | 51.67 | 51.68 | 50.78 | -0.02% | 3,661 |
| Jul 29, 2024 | 51.73 | 51.84 | 51.69 | 51.69 | 50.79 | -0.17% | 4,032 |
| Jul 26, 2024 | 51.76 | 51.80 | 51.73 | 51.78 | 50.88 | -0.47% | 5,342 |
| Jul 25, 2024 | 52.09 | 52.09 | 51.96 | 52.02 | 50.80 | 0.07% | 6,720 |
| Jul 24, 2024 | 52.10 | 52.13 | 51.96 | 51.99 | 50.77 | -0.33% | 9,380 |
| Jul 23, 2024 | 52.17 | 52.20 | 52.16 | 52.16 | 50.93 | 0.03% | 2,955 |
| Jul 22, 2024 | 52.17 | 52.17 | 52.03 | 52.14 | 50.92 | 0.21% | 3,510 |
| Jul 19, 2024 | 52.39 | 52.39 | 52.03 | 52.03 | 50.81 | -0.16% | 1,242 |
| Jul 18, 2024 | 52.23 | 52.23 | 52.08 | 52.11 | 50.89 | -0.17% | 2,847 |
| Jul 17, 2024 | 52.07 | 52.20 | 52.07 | 52.20 | 50.97 | -0.06% | 4,106 |
| Jul 16, 2024 | 52.14 | 52.26 | 52.14 | 52.23 | 51.00 | 0.40% | 2,492 |
| Jul 15, 2024 | 51.96 | 52.02 | 51.96 | 52.02 | 50.80 | 0.06% | 684 |
| Jul 12, 2024 | 52.00 | 52.06 | 51.95 | 51.99 | 50.77 | - | 3,346 |
| Jul 11, 2024 | 52.00 | 52.04 | 51.95 | 51.99 | 50.77 | 0.21% | 5,079 |
| Jul 10, 2024 | 51.75 | 51.88 | 51.75 | 51.88 | 50.66 | 0.23% | 3,026 |
| Jul 9, 2024 | 51.77 | 51.77 | 51.71 | 51.77 | 50.55 | -0.09% | 2,115 |
| Jul 8, 2024 | 51.71 | 51.81 | 51.71 | 51.81 | 50.59 | 0.04% | 4,393 |
| Jul 5, 2024 | 51.74 | 51.80 | 51.74 | 51.79 | 50.57 | 0.28% | 1,549 |