T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
52.36
-0.13 (-0.24%)
Aug 14, 2025, 12:14 PM - Market open
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.60 | 52.60 | 52.40 | 52.49 | 52.49 | 0.25% | 14,462 |
| Aug 12, 2025 | 52.30 | 52.36 | 52.24 | 52.36 | 52.36 | 0.21% | 10,970 |
| Aug 11, 2025 | 52.37 | 52.37 | 52.11 | 52.25 | 52.25 | 0.04% | 12,365 |
| Aug 8, 2025 | 52.25 | 52.29 | 52.10 | 52.23 | 52.23 | -0.05% | 4,324 |
| Aug 7, 2025 | 52.40 | 52.40 | 52.23 | 52.26 | 52.26 | -0.05% | 5,894 |
| Aug 6, 2025 | 52.41 | 52.41 | 52.22 | 52.28 | 52.28 | 0.02% | 8,465 |
| Aug 5, 2025 | 52.24 | 52.27 | 52.19 | 52.27 | 52.27 | -0.06% | 9,303 |
| Aug 4, 2025 | 52.09 | 52.42 | 52.09 | 52.30 | 52.30 | 0.42% | 5,566 |
| Aug 1, 2025 | 52.05 | 52.09 | 52.00 | 52.08 | 52.08 | -0.02% | 49,993 |
| Jul 31, 2025 | 52.12 | 52.15 | 52.09 | 52.09 | 52.09 | -0.05% | 7,044 |
| Jul 30, 2025 | 52.18 | 52.18 | 52.07 | 52.12 | 52.12 | -0.05% | 12,185 |
| Jul 29, 2025 | 52.15 | 52.19 | 52.11 | 52.15 | 52.15 | 0.08% | 13,789 |
| Jul 28, 2025 | 52.16 | 52.25 | 52.09 | 52.10 | 52.10 | -0.70% | 8,264 |
| Jul 25, 2025 | 52.46 | 52.51 | 52.43 | 52.47 | 52.15 | -0.05% | 97,570 |
| Jul 24, 2025 | 52.39 | 52.53 | 52.39 | 52.50 | 52.18 | 0.04% | 10,882 |
| Jul 23, 2025 | 52.41 | 52.51 | 52.40 | 52.48 | 52.16 | 0.09% | 3,432 |
| Jul 22, 2025 | 52.40 | 52.46 | 52.38 | 52.43 | 52.11 | 0.06% | 7,769 |
| Jul 21, 2025 | 52.57 | 52.57 | 52.40 | 52.40 | 52.08 | 0.13% | 8,121 |
| Jul 18, 2025 | 52.35 | 52.38 | 52.28 | 52.33 | 52.01 | 0.16% | 8,407 |
| Jul 17, 2025 | 52.22 | 52.28 | 52.22 | 52.25 | 51.93 | 0.09% | 8,065 |
| Jul 16, 2025 | 52.13 | 52.23 | 52.10 | 52.20 | 51.88 | 0.05% | 4,533 |
| Jul 15, 2025 | 52.21 | 52.29 | 52.18 | 52.18 | 51.86 | -0.18% | 8,284 |
| Jul 14, 2025 | 52.19 | 52.40 | 52.14 | 52.27 | 51.95 | 0.12% | 4,845 |
| Jul 11, 2025 | 52.39 | 52.39 | 52.15 | 52.21 | 51.89 | -0.17% | 7,176 |
| Jul 10, 2025 | 52.44 | 52.44 | 52.22 | 52.30 | 51.98 | 0.11% | 6,672 |
| Jul 9, 2025 | 52.19 | 52.41 | 52.16 | 52.24 | 51.92 | 0.19% | 6,292 |
| Jul 8, 2025 | 52.15 | 52.17 | 52.03 | 52.14 | 51.82 | -0.06% | 8,238 |
| Jul 7, 2025 | 52.18 | 52.28 | 52.05 | 52.17 | 51.85 | -0.22% | 7,376 |
| Jul 3, 2025 | 52.42 | 52.42 | 52.20 | 52.28 | 51.96 | -0.25% | 10,200 |
| Jul 2, 2025 | 52.25 | 52.41 | 52.23 | 52.41 | 52.09 | 0.26% | 6,997 |
| Jul 1, 2025 | 52.38 | 52.40 | 52.21 | 52.28 | 51.96 | 0.05% | 4,135 |
| Jun 30, 2025 | 52.26 | 52.32 | 52.12 | 52.25 | 51.93 | 0.36% | 6,089 |
| Jun 27, 2025 | 52.05 | 52.09 | 52.01 | 52.06 | 51.74 | -0.12% | 4,577 |
| Jun 26, 2025 | 52.25 | 52.25 | 52.04 | 52.12 | 51.80 | 0.14% | 4,866 |
| Jun 25, 2025 | 52.20 | 52.20 | 52.01 | 52.04 | 51.73 | -0.52% | 10,125 |
| Jun 24, 2025 | 52.24 | 52.32 | 52.24 | 52.31 | 51.68 | 0.01% | 5,983 |
| Jun 23, 2025 | 52.15 | 52.45 | 52.12 | 52.31 | 51.68 | 0.44% | 6,137 |
| Jun 20, 2025 | 52.15 | 52.15 | 52.00 | 52.08 | 51.45 | 0.29% | 6,467 |
| Jun 18, 2025 | 51.98 | 52.03 | 51.91 | 51.93 | 51.30 | -0.02% | 8,861 |
| Jun 17, 2025 | 51.93 | 51.98 | 51.93 | 51.94 | 51.31 | -0.06% | 1,962 |
| Jun 16, 2025 | 51.92 | 52.04 | 51.91 | 51.97 | 51.34 | 0.25% | 5,332 |
| Jun 13, 2025 | 51.85 | 51.91 | 51.84 | 51.84 | 51.21 | -0.13% | 5,781 |
| Jun 12, 2025 | 51.91 | 52.02 | 51.85 | 51.91 | 51.28 | 0.04% | 7,811 |
| Jun 11, 2025 | 51.91 | 51.93 | 51.86 | 51.89 | 51.26 | 0.14% | 4,642 |
| Jun 10, 2025 | 51.76 | 51.87 | 51.62 | 51.82 | 51.19 | 0.12% | 11,959 |
| Jun 9, 2025 | 51.73 | 51.78 | 51.54 | 51.76 | 51.13 | 0.11% | 5,069 |
| Jun 6, 2025 | 51.90 | 51.90 | 51.54 | 51.70 | 51.07 | 0.08% | 30,479 |
| Jun 5, 2025 | 51.86 | 51.86 | 51.66 | 51.66 | 51.03 | -0.21% | 9,904 |
| Jun 4, 2025 | 51.69 | 51.77 | 51.69 | 51.77 | 51.14 | 0.20% | 4,100 |
| Jun 3, 2025 | 51.61 | 51.71 | 51.60 | 51.67 | 51.04 | 0.17% | 3,678 |