T. Rowe Price U.S. Equity Research ETF (TSPA)
NYSEARCA: TSPA · Real-Time Price · USD
35.29
+0.13 (0.37%)
At close: Apr 1, 2025, 4:00 PM
35.32
+0.03 (0.08%)
After-hours: Apr 1, 2025, 4:43 PM EDT
TSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.97 | 35.41 | 34.86 | 35.29 | 35.29 | 0.37% | 124,201 |
| Mar 31, 2025 | 34.55 | 35.21 | 34.36 | 35.16 | 35.16 | 0.54% | 163,034 |
| Mar 28, 2025 | 35.59 | 35.61 | 34.92 | 34.97 | 34.97 | -2.07% | 225,405 |
| Mar 27, 2025 | 35.79 | 35.96 | 35.60 | 35.71 | 35.71 | -0.33% | 214,821 |
| Mar 26, 2025 | 36.24 | 36.28 | 35.73 | 35.83 | 35.83 | -1.16% | 634,442 |
| Mar 25, 2025 | 36.26 | 36.30 | 36.14 | 36.25 | 36.25 | 0.25% | 730,683 |
| Mar 24, 2025 | 35.98 | 36.30 | 35.95 | 36.16 | 36.16 | 1.92% | 689,132 |
| Mar 21, 2025 | 35.28 | 35.55 | 35.08 | 35.48 | 35.48 | -0.20% | 182,845 |
| Mar 20, 2025 | 35.34 | 35.78 | 35.34 | 35.55 | 35.55 | - | 505,169 |
| Mar 19, 2025 | 35.35 | 35.79 | 35.26 | 35.55 | 35.55 | 1.08% | 165,688 |
| Mar 18, 2025 | 35.35 | 35.43 | 35.04 | 35.17 | 35.17 | -1.10% | 151,616 |
| Mar 17, 2025 | 35.28 | 35.70 | 35.23 | 35.56 | 35.56 | 0.74% | 149,905 |
| Mar 14, 2025 | 34.86 | 35.33 | 34.83 | 35.30 | 35.30 | 2.08% | 233,263 |
| Mar 13, 2025 | 35.06 | 35.06 | 34.45 | 34.58 | 34.58 | -1.37% | 395,546 |
| Mar 12, 2025 | 35.37 | 35.37 | 34.77 | 35.06 | 35.06 | 0.54% | 350,192 |
| Mar 11, 2025 | 35.05 | 35.26 | 34.62 | 34.87 | 34.87 | -0.68% | 380,389 |
| Mar 10, 2025 | 35.48 | 35.65 | 34.77 | 35.11 | 35.11 | -2.72% | 461,648 |
| Mar 7, 2025 | 35.87 | 36.16 | 35.46 | 36.09 | 36.09 | 0.33% | 237,872 |
| Mar 6, 2025 | 36.12 | 36.46 | 35.79 | 35.97 | 35.97 | -1.86% | 281,756 |
| Mar 5, 2025 | 36.25 | 36.75 | 36.02 | 36.65 | 36.65 | 0.94% | 1,057,018 |
| Mar 4, 2025 | 36.37 | 36.77 | 35.95 | 36.31 | 36.31 | -1.12% | 253,464 |
| Mar 3, 2025 | 37.49 | 37.50 | 36.47 | 36.72 | 36.72 | -1.74% | 428,727 |
| Feb 28, 2025 | 36.80 | 37.45 | 36.60 | 37.37 | 37.37 | 1.66% | 116,300 |
| Feb 27, 2025 | 37.58 | 37.60 | 36.74 | 36.76 | 36.76 | -1.66% | 583,488 |
| Feb 26, 2025 | 37.51 | 37.70 | 37.22 | 37.38 | 37.38 | 0.05% | 203,070 |
| Feb 25, 2025 | 37.55 | 37.61 | 37.05 | 37.36 | 37.36 | -0.43% | 184,880 |
| Feb 24, 2025 | 37.88 | 37.90 | 37.50 | 37.52 | 37.52 | -0.58% | 138,952 |
| Feb 21, 2025 | 38.42 | 38.42 | 37.73 | 37.74 | 37.74 | -1.87% | 202,174 |
| Feb 20, 2025 | 38.58 | 38.58 | 38.27 | 38.46 | 38.46 | -0.49% | 206,964 |
| Feb 19, 2025 | 38.52 | 38.65 | 38.44 | 38.65 | 38.65 | 0.18% | 142,459 |
| Feb 18, 2025 | 38.56 | 38.58 | 38.39 | 38.58 | 38.58 | 0.21% | 325,867 |
| Feb 14, 2025 | 38.54 | 38.71 | 38.46 | 38.50 | 38.50 | 0.03% | 425,684 |
| Feb 13, 2025 | 38.19 | 38.49 | 38.09 | 38.49 | 38.49 | 1.05% | 187,210 |
| Feb 12, 2025 | 37.82 | 38.17 | 37.80 | 38.09 | 38.09 | -0.29% | 251,299 |
| Feb 11, 2025 | 38.06 | 38.23 | 38.06 | 38.20 | 38.20 | - | 257,489 |
| Feb 10, 2025 | 38.12 | 38.25 | 38.06 | 38.20 | 38.20 | 0.71% | 156,866 |
| Feb 7, 2025 | 38.36 | 38.41 | 37.91 | 37.93 | 37.93 | -0.99% | 267,988 |
| Feb 6, 2025 | 38.28 | 38.51 | 38.08 | 38.31 | 38.31 | 0.31% | 295,929 |
| Feb 5, 2025 | 38.00 | 38.19 | 37.85 | 38.19 | 38.19 | 0.58% | 2,644,210 |
| Feb 4, 2025 | 37.73 | 37.99 | 37.67 | 37.97 | 37.97 | 0.72% | 98,825 |
| Feb 3, 2025 | 37.43 | 37.87 | 37.24 | 37.70 | 37.70 | -0.66% | 178,404 |
| Jan 31, 2025 | 38.42 | 38.55 | 37.95 | 37.95 | 37.95 | -0.71% | 166,470 |
| Jan 30, 2025 | 38.15 | 38.41 | 37.92 | 38.22 | 38.22 | 0.82% | 504,142 |
| Jan 29, 2025 | 38.09 | 38.09 | 37.79 | 37.91 | 37.91 | -0.63% | 216,464 |
| Jan 28, 2025 | 37.91 | 38.19 | 37.64 | 38.15 | 38.15 | 0.98% | 503,749 |
| Jan 27, 2025 | 37.56 | 37.83 | 37.56 | 37.78 | 37.78 | -1.74% | 276,098 |
| Jan 24, 2025 | 38.58 | 38.61 | 38.35 | 38.45 | 38.45 | -0.23% | 117,608 |
| Jan 23, 2025 | 38.20 | 38.54 | 38.20 | 38.54 | 38.54 | 0.50% | 157,028 |
| Jan 22, 2025 | 38.33 | 38.44 | 38.28 | 38.35 | 38.35 | 0.68% | 155,412 |
| Jan 21, 2025 | 37.93 | 38.10 | 37.82 | 38.09 | 38.09 | 0.95% | 147,655 |