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

TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	42.63	42.65	42.12	42.36	-	-0.63%	203,365
Nov 5, 2025	42.56	42.87	42.46	42.63	42.63	0.14%	215,066
Nov 4, 2025	42.61	42.87	42.52	42.57	42.57	-1.11%	248,810
Nov 3, 2025	43.23	43.23	42.91	43.05	43.05	0.14%	189,657
Oct 31, 2025	43.17	43.17	42.82	42.99	42.99	0.28%	84,021
Oct 30, 2025	43.09	43.19	42.86	42.87	42.87	-1.11%	183,916
Oct 29, 2025	43.43	43.53	43.10	43.35	43.35	0.12%	151,168
Oct 28, 2025	43.30	43.41	43.13	43.30	43.30	0.30%	74,701
Oct 27, 2025	42.99	43.17	42.96	43.17	43.17	1.20%	82,446
Oct 24, 2025	42.55	42.74	42.52	42.66	42.66	0.85%	152,747
Oct 23, 2025	42.11	42.36	42.10	42.30	42.30	0.71%	99,867
Oct 22, 2025	42.31	42.31	41.78	42.00	42.00	-0.54%	112,585
Oct 21, 2025	42.27	42.36	42.14	42.23	42.23	-0.07%	151,384
Oct 20, 2025	42.05	42.33	42.05	42.26	42.26	1.00%	139,193
Oct 17, 2025	41.51	41.90	41.51	41.84	41.84	0.53%	92,161
Oct 16, 2025	42.07	42.13	41.40	41.62	41.62	-0.55%	181,994
Oct 15, 2025	42.06	42.16	41.53	41.85	41.85	0.41%	127,240
Oct 14, 2025	41.37	41.90	41.16	41.68	41.68	-0.19%	74,144
Oct 13, 2025	41.68	41.85	41.56	41.76	41.76	1.58%	57,529
Oct 10, 2025	42.34	42.44	41.08	41.11	41.11	-2.72%	236,868
Oct 9, 2025	42.46	42.46	42.13	42.26	42.26	-0.26%	140,184
Oct 8, 2025	42.18	42.37	42.14	42.37	42.37	0.64%	64,829
Oct 7, 2025	42.31	42.31	41.98	42.10	42.10	-0.36%	142,184
Oct 6, 2025	42.20	42.42	42.09	42.25	42.25	0.48%	115,364
Oct 3, 2025	42.11	42.27	41.99	42.05	42.05	-0.05%	70,072
Oct 2, 2025	42.21	42.21	41.88	42.07	42.07	0.10%	174,927
Oct 1, 2025	41.77	42.09	41.73	42.03	42.03	0.29%	93,096
Sep 30, 2025	41.78	41.92	41.61	41.91	41.91	0.36%	177,354
Sep 29, 2025	41.76	41.85	41.67	41.76	41.76	0.25%	137,603
Sep 26, 2025	41.60	41.82	41.36	41.66	41.66	0.57%	123,100
Sep 25, 2025	41.46	41.52	41.25	41.42	41.42	-0.51%	133,959
Sep 24, 2025	41.89	41.89	41.54	41.63	41.63	-0.34%	380,770
Sep 23, 2025	41.93	42.04	41.70	41.77	41.77	-0.48%	104,864
Sep 22, 2025	41.72	42.04	41.66	41.97	41.97	0.31%	94,091
Sep 19, 2025	41.81	41.88	41.60	41.84	41.84	0.55%	111,479
Sep 18, 2025	41.61	41.78	41.55	41.61	41.61	0.53%	182,914
Sep 17, 2025	41.47	41.49	41.10	41.39	41.39	-0.14%	110,884
Sep 16, 2025	41.58	41.58	41.42	41.45	41.45	-0.19%	151,880
Sep 15, 2025	41.50	41.53	41.41	41.53	41.53	0.56%	204,387
Sep 12, 2025	41.37	41.40	41.28	41.30	41.30	0.03%	148,859
Sep 11, 2025	41.06	41.36	41.06	41.29	41.29	0.75%	120,179
Sep 10, 2025	41.19	41.19	40.92	40.98	40.98	0.27%	321,728
Sep 9, 2025	40.83	40.92	40.70	40.87	40.87	0.22%	102,159
Sep 8, 2025	40.83	40.85	40.71	40.78	40.78	0.17%	90,922
Sep 5, 2025	41.11	41.11	40.47	40.71	40.71	-0.25%	986,304
Sep 4, 2025	40.60	40.81	40.51	40.81	40.81	0.82%	61,390
Sep 3, 2025	40.50	40.50	40.26	40.48	40.48	0.57%	166,612
Sep 2, 2025	40.07	40.26	39.92	40.25	40.25	-0.72%	125,043
Aug 29, 2025	40.68	40.68	40.42	40.54	40.54	-0.59%	82,219
Aug 28, 2025	40.74	40.87	40.60	40.78	40.78	0.30%	85,582

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.