T. Rowe Price U.S. Equity Research ETF (TSPA)

ShockWave Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.37	39.37	39.03	39.24	-	-1.38%	62,286
Jul 31, 2025	40.27	40.33	39.77	39.79	39.79	-0.38%	115,993
Jul 30, 2025	40.06	40.12	39.75	39.94	39.94	-0.03%	126,342
Jul 29, 2025	40.20	40.20	39.90	39.95	39.95	-0.22%	123,214
Jul 28, 2025	40.14	40.14	39.97	40.04	40.04	-0.02%	106,685
Jul 25, 2025	40.00	40.09	39.94	40.05	40.05	0.40%	224,453
Jul 24, 2025	39.88	39.98	39.82	39.89	39.89	0.23%	158,618
Jul 23, 2025	39.74	39.83	39.58	39.80	39.80	0.63%	193,492
Jul 22, 2025	39.59	39.60	39.38	39.55	39.55	-	97,949
Jul 21, 2025	39.59	39.74	39.54	39.55	39.55	0.18%	119,104
Jul 18, 2025	39.69	39.69	39.41	39.48	39.48	-0.05%	110,854
Jul 17, 2025	39.27	39.52	39.16	39.50	39.50	0.56%	71,209
Jul 16, 2025	39.28	39.30	38.97	39.28	39.28	-0.05%	48,836
Jul 15, 2025	39.50	39.52	39.13	39.30	39.30	0.03%	77,008
Jul 14, 2025	39.20	39.30	39.14	39.29	39.29	0.18%	180,385
Jul 11, 2025	39.19	39.30	39.10	39.22	39.22	-0.33%	117,783
Jul 10, 2025	39.30	39.41	39.18	39.35	39.35	0.20%	66,829
Jul 9, 2025	39.09	39.30	39.06	39.27	39.27	0.59%	172,381
Jul 8, 2025	39.10	39.14	38.99	39.04	39.04	-0.15%	78,665
Jul 7, 2025	39.26	39.26	38.89	39.10	39.10	-0.69%	100,062
Jul 3, 2025	39.16	39.42	39.16	39.37	39.37	0.79%	36,230
Jul 2, 2025	38.87	39.06	38.79	39.06	39.06	0.53%	127,868
Jul 1, 2025	38.83	38.94	38.72	38.86	38.86	-0.09%	99,722
Jun 30, 2025	38.81	39.00	38.74	38.89	38.89	0.54%	174,364
Jun 27, 2025	38.62	38.81	38.47	38.68	38.68	0.49%	106,203
Jun 26, 2025	38.32	38.53	38.30	38.49	38.49	0.76%	111,286
Jun 25, 2025	38.26	38.32	38.15	38.20	38.20	0.03%	177,882
Jun 24, 2025	38.06	38.24	37.98	38.19	38.19	0.87%	116,876
Jun 23, 2025	37.39	37.86	37.28	37.86	37.86	1.31%	239,531
Jun 20, 2025	37.75	37.76	37.28	37.37	37.37	-0.37%	115,683
Jun 18, 2025	37.62	37.76	37.44	37.51	37.51	0.05%	78,171
Jun 17, 2025	37.70	37.76	37.47	37.49	37.49	-0.95%	92,859
Jun 16, 2025	37.77	37.94	37.76	37.85	37.85	0.80%	90,453
Jun 13, 2025	37.65	37.78	37.40	37.55	37.55	-1.00%	110,121
Jun 12, 2025	37.74	37.93	37.73	37.93	37.93	0.45%	116,276
Jun 11, 2025	38.01	38.04	37.68	37.76	37.76	-0.42%	274,978
Jun 10, 2025	37.79	37.92	37.67	37.92	37.92	0.48%	131,835
Jun 9, 2025	37.78	37.83	37.69	37.74	37.74	0.03%	138,807
Jun 6, 2025	37.69	37.83	37.58	37.73	37.73	1.02%	1,029,201
Jun 5, 2025	37.67	37.73	37.24	37.35	37.35	-0.48%	197,086
Jun 4, 2025	37.55	37.64	37.52	37.53	37.53	0.05%	79,275
Jun 3, 2025	37.31	37.58	37.26	37.51	37.51	0.56%	147,394
Jun 2, 2025	37.06	37.30	36.89	37.30	37.30	0.40%	107,319
May 30, 2025	37.09	37.27	36.72	37.15	37.15	-0.35%	125,861
May 29, 2025	37.34	37.34	36.89	37.28	37.28	0.78%	152,194
May 28, 2025	37.24	37.29	36.94	36.99	36.99	-0.54%	224,503
May 27, 2025	36.86	37.22	36.78	37.19	37.19	2.09%	179,490
May 23, 2025	36.17	36.60	36.17	36.43	36.43	-0.65%	228,880
May 22, 2025	36.68	36.88	36.56	36.67	36.67	0.11%	222,554
May 21, 2025	37.07	37.25	36.60	36.63	36.63	-1.85%	266,649

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.