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

NYSEARCA: TSPA · Real-Time Price · USD

47.44

+0.57 (1.22%)

At close: Jun 18, 2026, 4:00 PM EDT

47.40

-0.04 (-0.08%)

After-hours: Jun 18, 2026, 8:00 PM EDT

TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.50	47.53	47.22	47.44	47.44	1.22%	164,390
Jun 17, 2026	47.44	47.55	46.81	46.87	46.87	-1.14%	190,021
Jun 16, 2026	47.74	47.77	47.37	47.41	47.41	-0.59%	300,812
Jun 15, 2026	47.48	47.83	47.48	47.69	47.69	1.77%	111,763
Jun 12, 2026	46.74	47.01	46.49	46.86	46.86	0.47%	149,743
Jun 11, 2026	46.01	46.72	45.77	46.64	46.64	1.83%	213,079
Jun 10, 2026	46.31	46.58	45.78	45.80	45.80	-1.57%	145,202
Jun 9, 2026	46.95	47.11	45.59	46.53	46.53	-0.24%	137,920
Jun 8, 2026	46.92	47.05	46.64	46.64	46.64	0.26%	326,938
Jun 5, 2026	47.55	47.55	46.43	46.52	46.52	-2.78%	159,274
Jun 4, 2026	47.48	47.92	47.42	47.85	47.85	0.48%	196,498
Jun 3, 2026	47.92	47.98	47.62	47.62	47.62	-0.67%	556,619
Jun 2, 2026	47.80	48.03	47.77	47.94	47.94	0.31%	233,060
Jun 1, 2026	47.64	47.93	47.61	47.79	47.79	0.10%	328,151
May 29, 2026	47.75	47.85	47.65	47.74	47.74	0.15%	1,044,314
May 28, 2026	47.41	47.74	47.34	47.67	47.67	0.44%	994,756
May 27, 2026	47.51	47.51	47.30	47.46	47.46	0.04%	641,829
May 26, 2026	47.40	47.54	47.30	47.44	47.44	0.70%	179,725
May 22, 2026	47.18	47.30	47.05	47.11	47.11	0.36%	571,592
May 21, 2026	46.65	47.06	46.59	46.94	46.94	0.21%	435,277
May 20, 2026	46.49	46.88	46.39	46.84	46.84	1.01%	541,940
May 19, 2026	46.43	46.60	46.17	46.37	46.37	-0.69%	1,260,604
May 18, 2026	46.78	46.90	46.37	46.69	46.69	-0.15%	500,150
May 15, 2026	46.99	47.02	46.72	46.76	46.76	-1.31%	914,613
May 14, 2026	47.13	47.48	47.13	47.38	47.38	0.66%	158,092
May 13, 2026	46.80	47.17	46.66	47.07	47.07	0.62%	322,247
May 12, 2026	46.74	46.80	46.33	46.78	46.78	-0.17%	202,011
May 11, 2026	46.62	46.97	46.62	46.86	46.86	0.32%	269,353
May 8, 2026	46.52	46.76	46.48	46.71	46.71	0.82%	146,978
May 7, 2026	46.48	46.62	46.24	46.33	46.33	-0.39%	129,090
May 6, 2026	46.07	46.55	46.07	46.51	46.51	1.54%	282,105
May 5, 2026	45.64	45.90	45.64	45.81	45.81	0.87%	6,912,004
May 4, 2026	45.51	45.67	45.26	45.41	45.41	-0.39%	121,813
May 1, 2026	45.56	45.87	45.56	45.59	45.59	0.33%	71,124
Apr 30, 2026	45.23	45.49	44.90	45.44	45.44	1.14%	240,851
Apr 29, 2026	44.94	45.03	44.77	44.93	44.93	-0.11%	74,857
Apr 28, 2026	44.95	45.03	44.81	44.98	44.98	-0.57%	105,315
Apr 27, 2026	45.07	45.24	45.06	45.24	45.24	0.09%	58,895
Apr 24, 2026	44.99	45.23	44.86	45.20	45.20	0.87%	130,262
Apr 23, 2026	44.86	45.06	44.47	44.81	44.81	-0.38%	121,732
Apr 22, 2026	44.79	44.98	44.74	44.98	44.98	1.06%	104,955
Apr 21, 2026	44.86	45.20	44.44	44.51	44.51	-0.67%	912,620
Apr 20, 2026	44.86	44.86	44.66	44.81	44.81	-0.16%	77,306
Apr 17, 2026	44.64	45.01	44.61	44.88	44.88	1.20%	219,595
Apr 16, 2026	44.28	44.41	44.14	44.35	44.35	0.27%	1,226,778
Apr 15, 2026	43.95	44.23	43.84	44.23	44.23	0.84%	213,433
Apr 14, 2026	43.49	43.90	43.49	43.86	43.86	1.15%	127,413
Apr 13, 2026	42.86	43.37	42.84	43.36	43.36	0.93%	123,566
Apr 10, 2026	43.08	43.13	42.88	42.96	42.96	-0.05%	243,426
Apr 9, 2026	42.66	43.04	42.58	42.98	42.98	0.66%	194,514