T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
51.54
+0.45 (0.88%)
At close: May 12, 2025, 4:00 PM
51.54
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.49 | 51.67 | 51.42 | 51.54 | - | 0.89% | 6,913 |
| May 9, 2025 | 51.12 | 51.12 | 51.05 | 51.09 | 51.09 | 0.11% | 2,844 |
| May 8, 2025 | 51.08 | 51.09 | 51.03 | 51.03 | 51.03 | 0.02% | 1,561 |
| May 7, 2025 | 50.97 | 51.02 | 50.91 | 51.02 | 51.02 | 0.25% | 4,483 |
| May 6, 2025 | 50.85 | 50.93 | 50.82 | 50.89 | 50.89 | -0.06% | 2,295 |
| May 5, 2025 | 50.82 | 50.96 | 50.82 | 50.93 | 50.93 | 0.15% | 8,029 |
| May 2, 2025 | 50.76 | 50.96 | 50.76 | 50.85 | 50.85 | 0.35% | 11,417 |
| May 1, 2025 | 50.73 | 50.77 | 50.67 | 50.67 | 50.67 | -0.06% | 2,959 |
| Apr 30, 2025 | 50.67 | 50.70 | 50.57 | 50.70 | 50.70 | -0.46% | 7,319 |
| Apr 29, 2025 | 50.80 | 50.93 | 50.77 | 50.93 | 50.93 | 0.16% | 2,952,438 |
| Apr 28, 2025 | 50.82 | 50.86 | 50.80 | 50.86 | 50.86 | 0.05% | 863 |
| Apr 25, 2025 | 50.71 | 50.83 | 50.70 | 50.83 | 50.83 | -0.46% | 2,824 |
| Apr 24, 2025 | 50.86 | 51.07 | 50.86 | 51.07 | 50.74 | 0.52% | 1,527 |
| Apr 23, 2025 | 50.83 | 51.05 | 50.78 | 50.80 | 50.48 | 0.68% | 5,849 |
| Apr 22, 2025 | 50.45 | 50.47 | 50.42 | 50.46 | 50.14 | 0.36% | 1,815 |
| Apr 21, 2025 | 50.28 | 50.31 | 50.20 | 50.28 | 49.96 | -0.51% | 5,531 |
| Apr 17, 2025 | 50.52 | 50.56 | 50.36 | 50.54 | 50.21 | 0.49% | 2,830 |
| Apr 16, 2025 | 50.31 | 50.41 | 50.29 | 50.29 | 49.97 | -0.07% | 2,636 |
| Apr 15, 2025 | 50.24 | 50.42 | 50.24 | 50.33 | 50.00 | 0.29% | 4,154 |
| Apr 14, 2025 | 50.27 | 50.27 | 50.02 | 50.18 | 49.86 | 0.45% | 6,582 |
| Apr 11, 2025 | 49.68 | 50.04 | 49.66 | 49.95 | 49.63 | 0.56% | 1,007 |
| Apr 10, 2025 | 50.07 | 50.07 | 49.26 | 49.67 | 49.36 | -2.24% | 2,852 |
| Apr 9, 2025 | 49.41 | 50.81 | 49.38 | 50.81 | 50.48 | 2.56% | 6,103 |
| Apr 8, 2025 | 50.29 | 50.29 | 49.54 | 49.54 | 49.23 | -0.47% | 2,741 |
| Apr 7, 2025 | 49.03 | 50.25 | 49.03 | 49.78 | 49.46 | -1.13% | 11,481 |
| Apr 4, 2025 | 49.98 | 50.35 | 49.74 | 50.35 | 50.03 | -1.26% | 9,037 |
| Apr 3, 2025 | 51.20 | 51.20 | 50.90 | 50.99 | 50.66 | -1.05% | 11,767 |
| Apr 2, 2025 | 51.46 | 51.53 | 51.45 | 51.53 | 51.20 | -0.20% | 10,628 |
| Apr 1, 2025 | 51.41 | 51.63 | 51.39 | 51.63 | 51.30 | 0.51% | 6,433 |
| Mar 31, 2025 | 51.25 | 51.41 | 51.20 | 51.37 | 51.04 | -0.02% | 3,981 |
| Mar 28, 2025 | 51.52 | 51.52 | 51.37 | 51.38 | 51.05 | -0.17% | 3,410 |
| Mar 27, 2025 | 51.49 | 51.64 | 51.47 | 51.47 | 51.14 | -0.13% | 10,473 |
| Mar 26, 2025 | 51.65 | 51.75 | 51.51 | 51.54 | 51.21 | -1.02% | 7,325 |
| Mar 25, 2025 | 52.04 | 52.21 | 52.03 | 52.07 | 51.45 | 0.10% | 3,963 |
| Mar 24, 2025 | 51.97 | 52.04 | 51.97 | 52.01 | 51.40 | 0.23% | 1,644 |
| Mar 21, 2025 | 51.91 | 51.94 | 51.82 | 51.90 | 51.28 | -0.06% | 6,030 |
| Mar 20, 2025 | 52.00 | 52.03 | 51.93 | 51.93 | 51.31 | -0.23% | 9,294 |
| Mar 19, 2025 | 51.83 | 52.15 | 51.83 | 52.05 | 51.43 | 0.47% | 10,416 |
| Mar 18, 2025 | 51.83 | 51.83 | 51.77 | 51.80 | 51.19 | -0.15% | 1,611 |
| Mar 17, 2025 | 51.84 | 51.91 | 51.80 | 51.88 | 51.27 | 0.12% | 7,907 |
| Mar 14, 2025 | 51.73 | 51.82 | 51.73 | 51.82 | 51.20 | 0.57% | 9,305 |
| Mar 13, 2025 | 51.72 | 51.87 | 51.50 | 51.53 | 50.92 | -0.61% | 17,265 |
| Mar 12, 2025 | 51.95 | 51.98 | 51.77 | 51.84 | 51.23 | -0.06% | 2,405,904 |
| Mar 11, 2025 | 52.13 | 52.13 | 51.87 | 51.87 | 51.26 | -0.47% | 2,308 |
| Mar 10, 2025 | 52.15 | 52.22 | 52.04 | 52.12 | 51.50 | -0.26% | 13,451 |
| Mar 7, 2025 | 52.21 | 52.30 | 52.21 | 52.26 | 51.64 | 0.15% | 1,231 |
| Mar 6, 2025 | 52.30 | 52.30 | 52.18 | 52.18 | 51.56 | -0.31% | 1,980 |
| Mar 5, 2025 | 52.25 | 52.46 | 52.25 | 52.34 | 51.72 | 0.06% | 7,355 |
| Mar 4, 2025 | 52.27 | 52.32 | 52.17 | 52.31 | 51.69 | -0.14% | 8,665 |
| Mar 3, 2025 | 52.45 | 52.46 | 52.30 | 52.38 | 51.76 | -0.18% | 3,686 |