T. Rowe Price Growth Stock ETF (TGRW)
NYSEARCA: TGRW · Real-Time Price · USD
38.67
+1.47 (3.96%)
At close: May 12, 2025, 4:00 PM
38.67
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.61 | 38.67 | 38.27 | 38.67 | 38.67 | 3.96% | 2,655 |
| May 9, 2025 | 37.23 | 37.26 | 37.18 | 37.20 | 37.20 | -0.38% | 6,778 |
| May 8, 2025 | 37.27 | 37.59 | 37.27 | 37.34 | 37.34 | 0.73% | 2,766 |
| May 7, 2025 | 36.90 | 37.07 | 36.80 | 37.07 | 37.07 | 0.49% | 2,646 |
| May 6, 2025 | 37.07 | 37.07 | 36.78 | 36.89 | 36.89 | -0.75% | 9,244 |
| May 5, 2025 | 37.22 | 37.40 | 37.17 | 37.17 | 37.17 | -0.58% | 8,551 |
| May 2, 2025 | 37.16 | 37.51 | 37.16 | 37.38 | 37.38 | 1.42% | 2,283 |
| May 1, 2025 | 37.08 | 37.10 | 36.86 | 36.86 | 36.86 | 1.39% | 6,087 |
| Apr 30, 2025 | 35.67 | 36.36 | 35.67 | 36.36 | 36.36 | 0.01% | 1,403 |
| Apr 29, 2025 | 35.99 | 36.37 | 35.99 | 36.35 | 36.35 | 0.47% | 1,408 |
| Apr 28, 2025 | 36.20 | 36.20 | 35.80 | 36.18 | 36.18 | -0.08% | 8,003 |
| Apr 25, 2025 | 35.98 | 36.21 | 35.86 | 36.21 | 36.21 | 1.36% | 49,517 |
| Apr 24, 2025 | 34.93 | 35.73 | 34.93 | 35.73 | 35.73 | 2.75% | 4,799 |
| Apr 23, 2025 | 35.14 | 35.25 | 34.66 | 34.77 | 34.77 | 2.61% | 9,171 |
| Apr 22, 2025 | 33.34 | 33.96 | 33.34 | 33.88 | 33.88 | 2.90% | 3,422 |
| Apr 21, 2025 | 33.33 | 33.33 | 32.63 | 32.93 | 32.93 | -2.62% | 4,196 |
| Apr 17, 2025 | 34.12 | 34.12 | 33.69 | 33.82 | 33.82 | -0.34% | 5,571 |
| Apr 16, 2025 | 34.31 | 34.43 | 33.51 | 33.93 | 33.93 | -2.87% | 10,438 |
| Apr 15, 2025 | 35.09 | 35.16 | 34.86 | 34.93 | 34.93 | 0.15% | 7,390 |
| Apr 14, 2025 | 35.31 | 35.33 | 34.74 | 34.88 | 34.88 | 0.16% | 2,157 |
| Apr 11, 2025 | 34.19 | 34.83 | 34.19 | 34.83 | 34.83 | 2.05% | 1,894 |
| Apr 10, 2025 | 34.64 | 34.64 | 33.70 | 34.13 | 34.13 | -4.26% | 4,986 |
| Apr 9, 2025 | 31.97 | 35.65 | 31.90 | 35.65 | 35.65 | 11.60% | 8,863 |
| Apr 8, 2025 | 33.54 | 33.96 | 31.47 | 31.94 | 31.94 | -1.36% | 14,994 |
| Apr 7, 2025 | 30.81 | 33.35 | 30.81 | 32.38 | 32.38 | 0.08% | 14,068 |
| Apr 4, 2025 | 33.04 | 33.21 | 32.36 | 32.36 | 32.36 | -5.75% | 43,895 |
| Apr 3, 2025 | 34.64 | 34.86 | 34.32 | 34.33 | 34.33 | -5.80% | 7,956 |
| Apr 2, 2025 | 35.96 | 36.51 | 35.96 | 36.44 | 36.44 | 0.93% | 2,165 |
| Apr 1, 2025 | 35.80 | 36.11 | 35.62 | 36.11 | 36.11 | 0.93% | 3,614 |
| Mar 31, 2025 | 35.26 | 35.84 | 35.00 | 35.78 | 35.78 | -0.34% | 5,632 |
| Mar 28, 2025 | 36.44 | 36.44 | 35.86 | 35.90 | 35.90 | -2.91% | 4,605 |
| Mar 27, 2025 | 36.87 | 37.17 | 36.87 | 36.97 | 36.97 | -0.21% | 5,138 |
| Mar 26, 2025 | 37.39 | 37.39 | 36.94 | 37.05 | 37.05 | -2.27% | 2,596 |
| Mar 25, 2025 | 37.80 | 37.96 | 37.73 | 37.91 | 37.91 | 0.59% | 4,355 |
| Mar 24, 2025 | 37.51 | 37.69 | 37.40 | 37.69 | 37.69 | 2.20% | 7,866 |
| Mar 21, 2025 | 36.32 | 36.88 | 36.32 | 36.88 | 36.88 | 0.59% | 6,256 |
| Mar 20, 2025 | 36.77 | 37.02 | 36.66 | 36.66 | 36.66 | -0.29% | 3,197 |
| Mar 19, 2025 | 36.39 | 36.98 | 36.39 | 36.77 | 36.77 | 1.65% | 7,849 |
| Mar 18, 2025 | 36.54 | 36.54 | 36.03 | 36.17 | 36.17 | -1.73% | 5,334 |
| Mar 17, 2025 | 36.65 | 36.98 | 36.52 | 36.81 | 36.81 | 0.18% | 3,874 |
| Mar 14, 2025 | 36.12 | 36.74 | 36.12 | 36.74 | 36.74 | 2.81% | 9,786 |
| Mar 13, 2025 | 36.03 | 36.03 | 35.65 | 35.73 | 35.73 | -2.28% | 9,194 |
| Mar 12, 2025 | 36.66 | 36.66 | 36.49 | 36.57 | 36.57 | 1.45% | 2,895 |
| Mar 11, 2025 | 36.07 | 36.49 | 35.63 | 36.05 | 36.05 | 0.41% | 4,495 |
| Mar 10, 2025 | 36.74 | 36.74 | 35.77 | 35.90 | 35.90 | -4.43% | 8,911 |
| Mar 7, 2025 | 37.53 | 37.57 | 37.04 | 37.57 | 37.57 | 0.10% | 5,399 |
| Mar 6, 2025 | 38.23 | 38.40 | 37.35 | 37.53 | 37.53 | -3.03% | 12,377 |
| Mar 5, 2025 | 38.10 | 38.70 | 37.84 | 38.70 | 38.70 | 1.68% | 2,959 |
| Mar 4, 2025 | 37.81 | 38.38 | 37.58 | 38.06 | 38.06 | -0.59% | 85,323 |
| Mar 3, 2025 | 39.51 | 39.51 | 38.28 | 38.29 | 38.29 | -2.58% | 4,705 |