T. Rowe Price Technology ETF (TTEQ)
NASDAQ: TTEQ · Real-Time Price · USD
27.04
-0.69 (-2.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
TTEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 27.50 | 27.53 | 27.04 | 27.04 | 27.04 | -2.47% | 3,544 |
| Feb 20, 2025 | 27.95 | 27.95 | 27.60 | 27.73 | 27.73 | -0.67% | 5,460 |
| Feb 19, 2025 | 27.90 | 27.95 | 27.79 | 27.92 | 27.92 | -0.19% | 4,282 |
| Feb 18, 2025 | 28.01 | 28.01 | 27.90 | 27.97 | 27.97 | -0.03% | 2,480 |
| Feb 14, 2025 | 27.90 | 27.98 | 27.87 | 27.98 | 27.98 | 0.54% | 434 |
| Feb 13, 2025 | 27.69 | 27.83 | 27.62 | 27.83 | 27.83 | 1.73% | 3,167 |
| Feb 12, 2025 | 27.06 | 27.40 | 27.06 | 27.35 | 27.35 | 0.08% | 3,523 |
| Feb 11, 2025 | 27.17 | 27.34 | 27.17 | 27.33 | 27.33 | 0.12% | 3,115 |
| Feb 10, 2025 | 27.33 | 27.36 | 27.30 | 27.30 | 27.30 | 1.20% | 12,443 |
| Feb 7, 2025 | 27.29 | 27.29 | 26.96 | 26.98 | 26.98 | -1.41% | 5,928 |
| Feb 6, 2025 | 27.29 | 27.38 | 27.21 | 27.36 | 27.36 | 0.58% | 4,863 |
| Feb 5, 2025 | 27.01 | 27.21 | 27.01 | 27.20 | 27.20 | 0.69% | 10,995 |
| Feb 4, 2025 | 26.75 | 27.03 | 26.75 | 27.02 | 27.02 | 1.51% | 9,456 |
| Feb 3, 2025 | 26.43 | 26.74 | 26.43 | 26.62 | 26.62 | -1.48% | 4,894 |
| Jan 31, 2025 | 27.32 | 27.44 | 26.94 | 27.02 | 27.02 | -0.07% | 9,959 |
| Jan 30, 2025 | 26.91 | 27.11 | 26.84 | 27.03 | 27.03 | 0.36% | 5,871 |
| Jan 29, 2025 | 27.10 | 27.10 | 26.87 | 26.94 | 26.94 | -0.48% | 1,469 |
| Jan 28, 2025 | 26.55 | 27.12 | 26.31 | 27.07 | 27.07 | 2.68% | 5,633 |
| Jan 27, 2025 | 26.37 | 26.64 | 26.17 | 26.36 | 26.36 | -4.08% | 11,405 |
| Jan 24, 2025 | 27.66 | 27.66 | 27.41 | 27.48 | 27.48 | -0.26% | 3,414 |
| Jan 23, 2025 | 27.34 | 27.55 | 27.34 | 27.55 | 27.55 | 0.10% | 2,361 |
| Jan 22, 2025 | 27.35 | 27.58 | 27.35 | 27.53 | 27.53 | 1.61% | 8,338 |
| Jan 21, 2025 | 26.98 | 27.10 | 26.81 | 27.09 | 27.09 | 1.26% | 2,751 |
| Jan 17, 2025 | 26.78 | 26.85 | 26.75 | 26.75 | 26.75 | 1.18% | 8,632 |
| Jan 16, 2025 | 26.65 | 26.66 | 26.44 | 26.44 | 26.44 | -0.54% | 7,003 |
| Jan 15, 2025 | 26.45 | 26.59 | 26.43 | 26.59 | 26.59 | 2.92% | 5,415 |
| Jan 14, 2025 | 25.99 | 26.11 | 25.74 | 25.83 | 25.83 | -0.08% | 5,228 |
| Jan 13, 2025 | 25.63 | 25.85 | 25.58 | 25.85 | 25.85 | -1.01% | 6,656 |
| Jan 10, 2025 | 26.52 | 26.52 | 25.97 | 26.12 | 26.12 | -1.54% | 38,403 |
| Jan 8, 2025 | 26.54 | 26.60 | 26.46 | 26.52 | 26.52 | -0.24% | 5,926 |
| Jan 7, 2025 | 27.46 | 27.46 | 26.54 | 26.59 | 26.59 | -2.28% | 6,553 |
| Jan 6, 2025 | 27.18 | 27.34 | 27.13 | 27.21 | 27.21 | 1.95% | 108,879 |
| Jan 3, 2025 | 26.34 | 26.70 | 26.34 | 26.69 | 26.69 | 1.82% | 16,979 |
| Jan 2, 2025 | 26.33 | 26.49 | 26.18 | 26.21 | 26.21 | 0.14% | 915 |
| Dec 31, 2024 | 26.46 | 26.46 | 26.17 | 26.17 | 26.17 | -1.10% | 13,867 |
| Dec 30, 2024 | 26.36 | 26.57 | 26.23 | 26.46 | 26.46 | -1.01% | 3,774 |
| Dec 27, 2024 | 27.00 | 27.00 | 26.58 | 26.73 | 26.73 | -1.48% | 7,210 |
| Dec 26, 2024 | 27.54 | 27.54 | 26.98 | 27.13 | 27.13 | 0.07% | 4,284 |
| Dec 24, 2024 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | 1.01% | 1,514 |
| Dec 23, 2024 | 26.62 | 26.84 | 26.62 | 26.84 | 26.84 | 1.05% | 2,520 |
| Dec 20, 2024 | 26.05 | 26.79 | 26.05 | 26.57 | 26.57 | 1.10% | 5,786 |
| Dec 19, 2024 | 26.40 | 26.52 | 26.27 | 26.28 | 26.28 | -0.35% | 4,952 |
| Dec 18, 2024 | 27.21 | 27.36 | 26.25 | 26.37 | 26.37 | -3.25% | 7,366 |
| Dec 17, 2024 | 27.20 | 27.28 | 27.11 | 27.25 | 27.25 | -0.30% | 10,717 |
| Dec 16, 2024 | 27.13 | 27.34 | 27.05 | 27.34 | 27.34 | 1.19% | 5,988 |
| Dec 13, 2024 | 27.16 | 27.16 | 26.89 | 27.01 | 27.01 | -0.04% | 7,691 |
| Dec 12, 2024 | 27.13 | 27.13 | 27.01 | 27.03 | 27.03 | -0.37% | 5,459 |
| Dec 11, 2024 | 26.85 | 27.24 | 26.85 | 27.13 | 27.13 | 1.88% | 57,102 |
| Dec 10, 2024 | 26.98 | 26.99 | 26.60 | 26.62 | 26.62 | -1.26% | 2,920 |
| Dec 9, 2024 | 27.21 | 27.21 | 26.96 | 26.96 | 26.96 | -0.73% | 3,665 |
| Dec 6, 2024 | 27.02 | 27.22 | 27.02 | 27.16 | 27.16 | 0.78% | 10,699 |
| Dec 5, 2024 | 27.14 | 27.14 | 26.95 | 26.95 | 26.95 | -0.11% | 7,200 |
| Dec 4, 2024 | 26.85 | 26.98 | 26.85 | 26.98 | 26.98 | 1.63% | 88,016 |
| Dec 3, 2024 | 26.26 | 26.62 | 26.26 | 26.55 | 26.55 | 0.67% | 14,831 |
| Dec 2, 2024 | 26.09 | 26.37 | 26.09 | 26.37 | 26.37 | 1.40% | 2,870 |
| Nov 29, 2024 | 25.85 | 26.01 | 25.85 | 26.01 | 26.01 | 0.98% | 412 |
| Nov 27, 2024 | 25.81 | 25.81 | 25.56 | 25.76 | 25.76 | -0.81% | 2,392 |
| Nov 26, 2024 | 25.97 | 26.00 | 25.93 | 25.97 | 25.97 | 0.35% | 2,275 |
| Nov 25, 2024 | 25.92 | 25.94 | 25.84 | 25.88 | 25.88 | 0.19% | 3,708 |
| Nov 22, 2024 | 25.75 | 25.85 | 25.75 | 25.83 | 25.83 | 0.31% | 277 |
| Nov 21, 2024 | 25.64 | 25.83 | 25.49 | 25.75 | 25.75 | 0.32% | 1,284 |
| Nov 20, 2024 | 25.63 | 25.67 | 25.42 | 25.67 | 25.67 | -0.25% | 3,230 |
| Nov 19, 2024 | 25.34 | 25.73 | 25.34 | 25.73 | 25.73 | 1.18% | 1,570 |
| Nov 18, 2024 | 25.25 | 25.50 | 25.25 | 25.44 | 25.44 | 0.49% | 2,113 |
| Nov 15, 2024 | 25.49 | 25.49 | 25.19 | 25.31 | 25.31 | -2.06% | 7,919 |
| Nov 14, 2024 | 26.01 | 26.01 | 25.83 | 25.84 | 25.84 | -0.40% | 3,178 |
| Nov 13, 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 25.95 | -0.58% | 7,994 |
| Nov 12, 2024 | 26.09 | 26.11 | 26.06 | 26.10 | 26.10 | 0.51% | 1,600 |
| Nov 11, 2024 | 25.97 | 25.99 | 25.88 | 25.97 | 25.97 | -0.01% | 1,954 |
| Nov 8, 2024 | 25.99 | 25.99 | 25.92 | 25.97 | 25.97 | -0.45% | 3,724 |
| Nov 7, 2024 | 25.85 | 26.09 | 25.85 | 26.09 | 26.09 | 2.00% | 4,713 |
| Nov 6, 2024 | 25.36 | 25.62 | 25.36 | 25.58 | 25.58 | 2.09% | 9,488 |
| Nov 5, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.10% | 108 |
| Nov 4, 2024 | 24.83 | 24.83 | 24.77 | 24.78 | 24.78 | -0.12% | 642 |
| Nov 1, 2024 | 24.97 | 24.97 | 24.81 | 24.81 | 24.81 | 0.62% | 3,823 |
| Oct 31, 2024 | 24.83 | 24.83 | 24.64 | 24.66 | 24.66 | -3.10% | 3,877 |
| Oct 30, 2024 | 25.59 | 25.63 | 25.41 | 25.45 | 25.45 | -0.90% | 10,278 |
| Oct 29, 2024 | 25.40 | 25.75 | 25.39 | 25.68 | 25.68 | 1.18% | 8,226 |
| Oct 28, 2024 | 26.65 | 26.65 | 25.38 | 25.38 | 25.38 | -0.20% | 20,573 |
| Oct 25, 2024 | 25.33 | 25.54 | 25.33 | 25.43 | 25.43 | 0.95% | 11,751 |