T. Rowe Price U.S. Equity Research ETF (TSPA)
NYSEARCA: TSPA · Real-Time Price · USD
37.28
+0.10 (0.27%)
Nov 21, 2024, 11:01 AM EST - Market open

TSPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202437.1437.1836.8437.1837.180.03%889,520
Nov 19, 202436.8337.2036.7837.1737.170.46%88,200
Nov 18, 202436.9037.0836.8137.0037.000.41%70,688
Nov 15, 202437.1337.2236.7336.8536.85-1.47%76,729
Nov 14, 202437.6937.7437.3437.4037.40-0.66%282,993
Nov 13, 202437.6937.8037.5437.6537.650.03%72,104
Nov 12, 202437.7737.8237.4937.6437.64-0.26%77,641
Nov 11, 202437.7837.8437.5937.7437.740.16%50,558
Nov 8, 202437.5637.7637.5537.6837.680.35%183,456
Nov 7, 202437.4037.6637.3937.5537.550.97%97,874
Nov 6, 202437.2337.2336.8637.1937.192.51%56,604
Nov 5, 202435.9436.2835.9436.2836.281.20%37,957
Nov 4, 202435.9736.0435.7835.8535.85-0.28%53,176
Nov 1, 202435.9536.2135.9435.9535.950.36%55,946
Oct 31, 202436.2136.2135.8235.8235.82-1.94%53,752
Oct 30, 202436.6136.7336.4736.5336.53-0.30%96,043
Oct 29, 202436.5436.7136.3736.6436.640.25%68,481
Oct 28, 202436.6936.6936.5336.5536.550.33%56,622
Oct 25, 202436.6236.7836.3936.4336.43-0.05%29,854
Oct 24, 202436.6836.6836.2736.4536.450.14%234,860
Oct 23, 202436.6636.6636.1636.4036.40-0.98%100,127
Oct 22, 202436.5836.8236.5636.7636.760.05%41,201
Oct 21, 202436.7436.8036.5536.7436.74-0.14%36,899
Oct 18, 202436.9236.9236.7036.7936.790.38%36,274
Oct 17, 202436.8836.8836.6336.6536.65-37,364
Oct 16, 202436.5236.6636.4236.6536.650.41%141,453
Oct 15, 202436.7936.8036.4236.5036.50-0.79%63,312
Oct 14, 202436.6336.8136.6336.7936.790.77%79,233
Oct 11, 202436.2936.5336.2936.5136.510.77%274,148
Oct 10, 202436.1536.3536.1536.2336.23-0.28%86,105
Oct 9, 202436.0836.3336.0836.3336.330.83%87,319
Oct 8, 202435.9036.1035.8136.0336.030.90%36,751
Oct 7, 202435.9735.9935.6735.7135.71-1.00%38,424
Oct 4, 202436.0336.0735.7936.0736.070.87%50,404
Oct 3, 202435.7035.8535.6135.7635.76-0.11%68,255
Oct 2, 202435.7435.8435.7435.8035.800.03%23,119
Oct 1, 202436.0936.0935.6035.7935.79-0.89%89,594
Sep 30, 202435.8736.1135.7736.1136.110.47%37,862
Sep 27, 202436.1036.1035.8735.9435.94-0.14%55,541
Sep 26, 202436.1336.1735.8635.9935.990.36%61,079
Sep 25, 202435.9836.0235.8235.8635.86-0.22%696,220
Sep 24, 202435.9635.9635.7435.9435.940.25%62,820
Sep 23, 202435.8035.8935.7935.8535.850.25%32,219
Sep 20, 202435.7135.8335.6135.7635.76-0.25%116,306
Sep 19, 202435.8635.9735.7535.8535.851.82%125,541
Sep 18, 202435.4035.6435.2035.2135.21-0.31%99,864
Sep 17, 202435.4835.5335.2035.3235.32-250,633
Sep 16, 202435.2635.3235.1635.3235.320.09%47,924
Sep 13, 202435.1335.3435.1335.2935.290.54%53,393
Sep 12, 202434.9035.1134.7535.1035.100.80%66,017
Sep 11, 202434.4434.8633.9034.8234.821.13%112,970
Sep 10, 202434.4334.4534.0934.4334.430.38%30,936
Sep 9, 202434.2034.3634.1034.3034.301.06%91,305
Sep 6, 202434.5734.6333.8933.9433.94-1.59%155,601
Sep 5, 202434.5934.7534.3834.4934.49-0.40%139,749
Sep 4, 202434.5034.8334.5034.6334.63-0.20%38,791
Sep 3, 202435.2535.2834.5534.7034.70-1.95%60,260
Aug 30, 202435.2335.4035.0435.3935.390.83%28,667
Aug 29, 202435.1635.4035.0135.1035.10-0.09%494,476
Aug 28, 202435.2835.3934.8935.1335.13-0.59%2,498,655
Aug 27, 202435.2035.3535.1235.3435.340.23%66,761
Aug 26, 202435.4135.4635.1535.2635.26-0.28%63,699
Aug 23, 202435.1635.4035.0635.3635.361.12%51,985
Aug 22, 202435.4035.4034.9034.9734.97-0.85%39,483
Aug 21, 202435.2035.3435.1235.2735.270.52%51,887
Aug 20, 202435.1935.2435.0535.0935.09-0.32%76,462
Aug 19, 202434.8935.2034.8235.2035.201.00%70,284
Aug 16, 202434.7334.8834.7034.8534.850.23%41,662
Aug 15, 202434.5934.7934.5434.7734.771.55%78,353
Aug 14, 202434.0834.2733.9534.2434.240.41%87,088
Aug 13, 202433.7634.1233.7434.1034.101.64%56,316
Aug 12, 202433.5733.7033.4233.5533.550.15%42,192
Aug 9, 202433.2733.6033.2433.5033.500.48%104,806
Aug 8, 202432.9733.3832.7933.3433.342.27%31,604
Aug 7, 202433.2033.3732.6032.6032.60-0.58%35,710
Aug 6, 202432.6333.2532.5332.7932.791.08%213,592
Aug 5, 202432.0632.7631.9532.4432.44-3.08%91,046
Aug 2, 202433.5833.6633.1833.4733.47-1.82%44,798
Aug 1, 202434.6334.8633.8834.0934.09-1.47%226,818
Jul 31, 202434.5734.7434.4134.6034.601.82%62,690
Jul 30, 202434.2334.3433.9033.9833.98-0.47%62,880
Jul 29, 202434.3534.3534.0734.1434.14-59,525
Jul 26, 202434.0934.3334.0234.1434.140.98%67,573
Jul 25, 202434.0734.3833.7533.8133.81-0.62%83,753
Jul 24, 202434.5534.5534.0234.0234.02-2.41%26,257
Jul 23, 202435.0735.0734.8334.8634.86-0.20%80,668
Jul 22, 202434.7634.9434.6834.9334.931.19%62,012
Jul 19, 202434.7434.7434.4334.5234.52-0.46%66,237
Jul 18, 202435.1235.1334.5534.6834.68-1.00%112,314
Jul 17, 202435.2235.2435.0035.0335.03-1.63%127,178
Jul 16, 202435.5635.6235.4635.6135.610.51%116,629
Jul 15, 202435.5135.6335.3135.4335.430.37%74,223
Jul 12, 202435.2135.5535.2135.3035.300.46%50,224
Jul 11, 202435.5035.5135.1035.1435.14-1.01%196,807
Jul 10, 202435.2735.5035.2035.5035.500.97%232,839
Jul 9, 202435.2135.2235.1235.1635.160.14%67,473
Jul 8, 202435.1435.1835.0335.1135.110.03%119,866
Jul 5, 202434.9035.1334.8835.1035.100.60%87,297
Jul 3, 202434.7334.9034.7134.8934.890.55%67,536
Jul 2, 202434.3834.7034.3634.7034.700.61%66,047