T. Rowe Price U.S. Equity Research ETF (TSPA)
NYSEARCA: TSPA · Real-Time Price · USD
49.31
+0.30 (0.61%)
At close: Oct 9, 2026, 4:00 PM EDT
49.31
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:10 PM EDT
TSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.16 | 49.37 | 49.11 | 49.31 | 49.31 | 0.61% | 278,170 |
| Oct 8, 2026 | 49.15 | 49.23 | 48.79 | 49.01 | 49.01 | -0.55% | 233,658 |
| Oct 7, 2026 | 49.20 | 49.32 | 49.04 | 49.28 | 49.28 | -0.26% | 312,123 |
| Oct 6, 2026 | 49.36 | 49.54 | 49.31 | 49.41 | 49.41 | 0.67% | 363,386 |
| Oct 5, 2026 | 48.76 | 49.22 | 48.76 | 49.08 | 49.08 | 0.69% | 231,631 |
| Oct 2, 2026 | 48.81 | 48.92 | 48.58 | 48.75 | 48.75 | 0.73% | 336,741 |
| Oct 1, 2026 | 48.42 | 48.47 | 48.01 | 48.39 | 48.39 | 0.27% | 369,793 |
| Sep 30, 2026 | 48.52 | 48.72 | 48.26 | 48.26 | 48.26 | -0.25% | 539,980 |
| Sep 29, 2026 | 48.59 | 48.62 | 48.28 | 48.38 | 48.38 | -0.14% | 305,624 |
| Sep 28, 2026 | 48.60 | 48.74 | 48.33 | 48.45 | 48.45 | -0.78% | 1,213,305 |
| Sep 25, 2026 | 48.74 | 48.89 | 48.58 | 48.83 | 48.83 | 0.51% | 254,416 |
| Sep 24, 2026 | 48.30 | 48.66 | 48.28 | 48.58 | 48.58 | 0.04% | 451,765 |
| Sep 23, 2026 | 48.88 | 48.95 | 48.52 | 48.56 | 48.56 | -0.88% | 457,898 |
| Sep 22, 2026 | 49.00 | 49.11 | 48.90 | 48.99 | 48.99 | 0.04% | 309,193 |
| Sep 21, 2026 | 48.45 | 49.05 | 48.45 | 48.97 | 48.97 | 1.66% | 342,614 |
| Sep 18, 2026 | 48.22 | 48.22 | 47.93 | 48.17 | 48.17 | 0.15% | 291,683 |
| Sep 17, 2026 | 48.20 | 48.20 | 47.96 | 48.10 | 48.10 | 1.16% | 230,991 |
| Sep 16, 2026 | 47.90 | 48.00 | 47.24 | 47.55 | 47.55 | -0.38% | 381,095 |
| Sep 15, 2026 | 47.89 | 47.93 | 47.65 | 47.73 | 47.73 | -0.48% | 315,175 |
| Sep 14, 2026 | 47.93 | 48.11 | 47.76 | 47.96 | 47.96 | -0.52% | 301,579 |
| Sep 11, 2026 | 48.17 | 48.33 | 48.17 | 48.21 | 48.21 | 0.86% | 210,611 |
| Sep 10, 2026 | 47.86 | 47.94 | 47.74 | 47.80 | 47.80 | -0.62% | 204,283 |
| Sep 9, 2026 | 48.25 | 48.27 | 48.02 | 48.10 | 48.10 | -0.52% | 373,064 |
| Sep 8, 2026 | 48.52 | 48.58 | 48.28 | 48.35 | 48.35 | -0.53% | 256,502 |
| Sep 4, 2026 | 48.72 | 48.75 | 48.50 | 48.61 | 48.61 | -0.31% | 754,130 |
| Sep 3, 2026 | 48.38 | 48.80 | 48.38 | 48.76 | 48.76 | 1.12% | 244,198 |
| Sep 2, 2026 | 48.02 | 48.27 | 48.01 | 48.22 | 48.22 | 0.61% | 324,541 |
| Sep 1, 2026 | 48.03 | 48.14 | 47.81 | 47.93 | 47.93 | -0.75% | 406,477 |
| Aug 31, 2026 | 48.28 | 48.35 | 48.17 | 48.29 | 48.29 | -0.27% | 245,688 |
| Aug 28, 2026 | 48.58 | 48.81 | 48.37 | 48.42 | 48.42 | -0.35% | 249,649 |
| Aug 27, 2026 | 48.41 | 48.64 | 48.35 | 48.59 | 48.59 | 0.66% | 241,684 |
| Aug 26, 2026 | 48.23 | 48.35 | 48.14 | 48.27 | 48.27 | 0.06% | 283,351 |
| Aug 25, 2026 | 48.30 | 48.34 | 48.10 | 48.24 | 48.24 | 0.37% | 308,506 |
| Aug 24, 2026 | 48.17 | 48.18 | 47.99 | 48.06 | 48.06 | -0.35% | 389,299 |
| Aug 21, 2026 | 48.24 | 48.38 | 48.15 | 48.23 | 48.23 | 0.46% | 230,402 |
| Aug 20, 2026 | 48.26 | 48.37 | 47.98 | 48.01 | 48.01 | -0.93% | 264,951 |
| Aug 19, 2026 | 48.48 | 48.63 | 48.38 | 48.46 | 48.46 | 0.44% | 205,982 |
| Aug 18, 2026 | 48.44 | 48.44 | 48.25 | 48.25 | 48.25 | -0.94% | 298,986 |
| Aug 17, 2026 | 48.96 | 48.97 | 48.52 | 48.71 | 48.71 | -0.49% | 633,969 |
| Aug 14, 2026 | 49.11 | 49.11 | 48.88 | 48.95 | 48.95 | -0.18% | 302,902 |
| Aug 13, 2026 | 48.87 | 49.17 | 48.87 | 49.04 | 49.04 | 0.62% | 330,161 |
| Aug 12, 2026 | 48.84 | 48.93 | 48.68 | 48.74 | 48.74 | 0.33% | 282,479 |
| Aug 11, 2026 | 48.93 | 48.93 | 48.52 | 48.58 | 48.58 | -0.39% | 380,120 |
| Aug 10, 2026 | 48.72 | 48.89 | 48.70 | 48.77 | 48.77 | 0.06% | 270,779 |
| Aug 7, 2026 | 48.71 | 48.85 | 48.54 | 48.74 | 48.74 | 0.54% | 479,413 |
| Aug 6, 2026 | 48.66 | 48.74 | 48.46 | 48.48 | 48.48 | -0.23% | 377,905 |
| Aug 5, 2026 | 48.99 | 49.02 | 48.59 | 48.59 | 48.59 | -0.21% | 401,737 |
| Aug 4, 2026 | 48.00 | 48.79 | 48.00 | 48.69 | 48.69 | 1.84% | 346,585 |
| Aug 3, 2026 | 47.21 | 47.89 | 47.21 | 47.81 | 47.81 | 1.46% | 228,234 |
| Jul 31, 2026 | 47.11 | 47.28 | 46.54 | 47.12 | 47.12 | 0.68% | 516,093 |