T. Rowe Price Blue Chip Growth ETF (TCHP)
NYSEARCA: TCHP · Real-Time Price · USD
41.48
+1.73 (4.35%)
At close: May 12, 2025, 4:00 PM
41.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.30 | 41.48 | 40.85 | 41.48 | - | 4.35% | 76,828 |
| May 9, 2025 | 40.06 | 40.17 | 39.67 | 39.75 | 39.75 | -0.38% | 72,754 |
| May 8, 2025 | 40.00 | 40.36 | 39.72 | 39.90 | 39.90 | 0.88% | 103,296 |
| May 7, 2025 | 39.56 | 39.79 | 39.13 | 39.55 | 39.55 | 0.10% | 394,017 |
| May 6, 2025 | 39.38 | 39.78 | 39.34 | 39.51 | 39.51 | -0.65% | 372,673 |
| May 5, 2025 | 39.64 | 40.09 | 39.64 | 39.77 | 39.77 | -0.72% | 102,315 |
| May 2, 2025 | 39.82 | 40.19 | 39.67 | 40.06 | 40.06 | 1.86% | 217,207 |
| May 1, 2025 | 39.64 | 39.87 | 39.33 | 39.33 | 39.33 | 1.26% | 121,198 |
| Apr 30, 2025 | 38.10 | 38.91 | 37.72 | 38.84 | 38.84 | 0.15% | 482,402 |
| Apr 29, 2025 | 38.41 | 38.84 | 38.31 | 38.78 | 38.78 | 0.39% | 418,986 |
| Apr 28, 2025 | 38.72 | 38.75 | 38.06 | 38.63 | 38.63 | -0.10% | 189,268 |
| Apr 25, 2025 | 38.19 | 38.71 | 38.03 | 38.67 | 38.67 | 1.31% | 119,611 |
| Apr 24, 2025 | 37.14 | 38.17 | 37.14 | 38.17 | 38.17 | 3.08% | 177,420 |
| Apr 23, 2025 | 37.29 | 37.66 | 36.90 | 37.03 | 37.03 | 2.78% | 281,292 |
| Apr 22, 2025 | 35.55 | 36.38 | 35.55 | 36.03 | 36.03 | 2.74% | 193,617 |
| Apr 21, 2025 | 35.66 | 35.75 | 34.72 | 35.07 | 35.07 | -2.80% | 195,532 |
| Apr 17, 2025 | 36.50 | 36.50 | 36.00 | 36.08 | 36.08 | -0.80% | 151,620 |
| Apr 16, 2025 | 36.67 | 36.99 | 35.81 | 36.37 | 36.37 | -2.96% | 156,070 |
| Apr 15, 2025 | 37.46 | 37.76 | 37.30 | 37.48 | 37.48 | 0.19% | 219,136 |
| Apr 14, 2025 | 38.12 | 38.12 | 37.04 | 37.41 | 37.41 | 0.38% | 172,836 |
| Apr 11, 2025 | 36.46 | 37.38 | 36.33 | 37.27 | 37.27 | 1.89% | 225,052 |
| Apr 10, 2025 | 37.16 | 37.19 | 35.46 | 36.58 | 36.58 | -3.96% | 465,609 |
| Apr 9, 2025 | 34.08 | 38.28 | 34.08 | 38.09 | 38.09 | 11.80% | 475,209 |
| Apr 8, 2025 | 35.97 | 36.35 | 33.64 | 34.07 | 34.07 | -1.47% | 551,877 |
| Apr 7, 2025 | 32.96 | 35.76 | 32.67 | 34.58 | 34.58 | 0.61% | 260,655 |
| Apr 4, 2025 | 35.36 | 35.68 | 34.37 | 34.37 | 34.37 | -6.20% | 1,552,919 |
| Apr 3, 2025 | 36.99 | 37.26 | 36.54 | 36.64 | 36.64 | -5.47% | 234,119 |
| Apr 2, 2025 | 37.94 | 39.08 | 37.91 | 38.76 | 38.76 | 0.81% | 146,855 |
| Apr 1, 2025 | 37.97 | 38.55 | 37.90 | 38.45 | 38.45 | 0.95% | 304,414 |
| Mar 31, 2025 | 37.42 | 38.32 | 37.02 | 38.09 | 38.09 | 0.03% | 118,817 |
| Mar 28, 2025 | 38.96 | 39.12 | 38.00 | 38.08 | 38.08 | -2.86% | 113,033 |
| Mar 27, 2025 | 39.14 | 39.56 | 38.96 | 39.20 | 39.20 | -0.33% | 166,908 |
| Mar 26, 2025 | 40.10 | 40.16 | 39.18 | 39.33 | 39.33 | -2.31% | 90,748 |
| Mar 25, 2025 | 40.15 | 40.27 | 39.99 | 40.26 | 40.26 | 0.68% | 73,138 |
| Mar 24, 2025 | 39.65 | 40.04 | 39.56 | 39.99 | 39.99 | 2.59% | 143,203 |
| Mar 21, 2025 | 38.41 | 39.02 | 38.37 | 38.98 | 38.98 | 0.41% | 128,257 |
| Mar 20, 2025 | 38.55 | 39.28 | 38.55 | 38.82 | 38.82 | - | 120,573 |
| Mar 19, 2025 | 38.48 | 39.14 | 38.36 | 38.82 | 38.82 | 1.46% | 173,008 |
| Mar 18, 2025 | 38.72 | 38.72 | 38.03 | 38.26 | 38.26 | -1.85% | 136,258 |
| Mar 17, 2025 | 38.86 | 39.24 | 38.65 | 38.98 | 38.98 | 0.21% | 270,683 |
| Mar 14, 2025 | 38.34 | 38.96 | 38.34 | 38.90 | 38.90 | 2.75% | 292,966 |
| Mar 13, 2025 | 38.66 | 38.66 | 37.76 | 37.86 | 37.86 | -2.07% | 142,165 |
| Mar 12, 2025 | 38.86 | 39.06 | 38.18 | 38.66 | 38.66 | 1.39% | 177,852 |
| Mar 11, 2025 | 38.01 | 38.65 | 37.73 | 38.13 | 38.13 | 0.11% | 343,027 |
| Mar 10, 2025 | 38.90 | 38.90 | 37.71 | 38.09 | 38.09 | -4.15% | 158,031 |
| Mar 7, 2025 | 39.53 | 39.96 | 38.76 | 39.74 | 39.74 | 0.25% | 250,056 |
| Mar 6, 2025 | 40.17 | 40.61 | 39.51 | 39.64 | 39.64 | -3.08% | 219,989 |
| Mar 5, 2025 | 40.33 | 41.03 | 40.06 | 40.90 | 40.90 | 1.51% | 88,444 |
| Mar 4, 2025 | 40.12 | 40.93 | 39.54 | 40.29 | 40.29 | -0.57% | 269,805 |
| Mar 3, 2025 | 41.80 | 41.85 | 40.28 | 40.52 | 40.52 | -2.53% | 128,934 |