T. Rowe Price U.S. Equity Research ETF (TSPA)
NYSEARCA: TSPA · Real-Time Price · USD
36.68
+1.18 (3.32%)
At close: May 12, 2025, 4:00 PM
36.68
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.65 | 36.68 | 36.31 | 36.68 | 36.68 | 3.32% | 160,590 |
| May 9, 2025 | 35.71 | 35.72 | 35.42 | 35.50 | 35.50 | -0.17% | 59,896 |
| May 8, 2025 | 35.64 | 35.88 | 35.37 | 35.56 | 35.56 | 0.62% | 133,241 |
| May 7, 2025 | 35.31 | 35.42 | 35.02 | 35.34 | 35.34 | 0.45% | 122,513 |
| May 6, 2025 | 35.21 | 35.44 | 35.08 | 35.18 | 35.18 | -0.82% | 156,067 |
| May 5, 2025 | 35.47 | 35.67 | 35.34 | 35.47 | 35.47 | -0.62% | 79,082 |
| May 2, 2025 | 35.47 | 35.73 | 35.43 | 35.69 | 35.69 | 1.57% | 149,085 |
| May 1, 2025 | 35.19 | 35.48 | 35.06 | 35.14 | 35.14 | 0.66% | 325,561 |
| Apr 30, 2025 | 34.51 | 35.13 | 34.17 | 34.91 | 34.91 | 0.17% | 109,810 |
| Apr 29, 2025 | 34.48 | 34.97 | 34.48 | 34.85 | 34.85 | 0.37% | 109,593 |
| Apr 28, 2025 | 34.73 | 34.82 | 34.32 | 34.72 | 34.72 | 0.12% | 240,300 |
| Apr 25, 2025 | 34.42 | 34.70 | 34.24 | 34.68 | 34.68 | 0.78% | 118,531 |
| Apr 24, 2025 | 33.84 | 34.56 | 33.76 | 34.41 | 34.41 | 1.96% | 177,854 |
| Apr 23, 2025 | 34.15 | 34.29 | 33.62 | 33.75 | 33.75 | 1.78% | 376,658 |
| Apr 22, 2025 | 32.64 | 33.27 | 32.64 | 33.16 | 33.16 | 2.41% | 188,875 |
| Apr 21, 2025 | 32.83 | 32.83 | 31.96 | 32.38 | 32.38 | -2.26% | 362,727 |
| Apr 17, 2025 | 33.20 | 33.40 | 32.96 | 33.13 | 33.13 | 0.18% | 203,165 |
| Apr 16, 2025 | 33.48 | 33.60 | 32.71 | 33.07 | 33.07 | -2.19% | 295,887 |
| Apr 15, 2025 | 34.00 | 34.12 | 33.74 | 33.81 | 33.81 | -0.15% | 261,579 |
| Apr 14, 2025 | 34.17 | 34.17 | 33.57 | 33.86 | 33.86 | 0.83% | 202,331 |
| Apr 11, 2025 | 32.91 | 33.67 | 32.71 | 33.58 | 33.58 | 1.45% | 325,347 |
| Apr 10, 2025 | 33.35 | 33.45 | 32.07 | 33.10 | 33.10 | -2.93% | 269,858 |
| Apr 9, 2025 | 31.02 | 34.30 | 31.02 | 34.10 | 34.10 | 8.98% | 431,334 |
| Apr 8, 2025 | 32.84 | 33.00 | 30.80 | 31.29 | 31.29 | -1.36% | 483,262 |
| Apr 7, 2025 | 30.74 | 32.83 | 30.28 | 31.72 | 31.72 | -0.50% | 577,214 |
| Apr 4, 2025 | 32.91 | 32.97 | 31.76 | 31.88 | 31.88 | -5.71% | 636,444 |
| Apr 3, 2025 | 34.39 | 34.47 | 33.77 | 33.81 | 33.81 | -4.97% | 293,341 |
| Apr 2, 2025 | 34.99 | 35.70 | 34.99 | 35.58 | 35.58 | 0.82% | 148,466 |
| Apr 1, 2025 | 34.97 | 35.41 | 34.86 | 35.29 | 35.29 | 0.37% | 124,201 |
| Mar 31, 2025 | 34.55 | 35.21 | 34.36 | 35.16 | 35.16 | 0.54% | 163,034 |
| Mar 28, 2025 | 35.59 | 35.61 | 34.92 | 34.97 | 34.97 | -2.07% | 225,405 |
| Mar 27, 2025 | 35.79 | 35.96 | 35.60 | 35.71 | 35.71 | -0.33% | 214,821 |
| Mar 26, 2025 | 36.24 | 36.28 | 35.73 | 35.83 | 35.83 | -1.16% | 634,442 |
| Mar 25, 2025 | 36.26 | 36.30 | 36.14 | 36.25 | 36.25 | 0.25% | 730,683 |
| Mar 24, 2025 | 35.98 | 36.30 | 35.95 | 36.16 | 36.16 | 1.92% | 689,132 |
| Mar 21, 2025 | 35.28 | 35.55 | 35.08 | 35.48 | 35.48 | -0.20% | 182,845 |
| Mar 20, 2025 | 35.34 | 35.78 | 35.34 | 35.55 | 35.55 | - | 505,169 |
| Mar 19, 2025 | 35.35 | 35.79 | 35.26 | 35.55 | 35.55 | 1.08% | 165,688 |
| Mar 18, 2025 | 35.35 | 35.43 | 35.04 | 35.17 | 35.17 | -1.10% | 151,616 |
| Mar 17, 2025 | 35.28 | 35.70 | 35.23 | 35.56 | 35.56 | 0.74% | 149,905 |
| Mar 14, 2025 | 34.86 | 35.33 | 34.83 | 35.30 | 35.30 | 2.08% | 233,263 |
| Mar 13, 2025 | 35.06 | 35.06 | 34.45 | 34.58 | 34.58 | -1.37% | 395,546 |
| Mar 12, 2025 | 35.37 | 35.37 | 34.77 | 35.06 | 35.06 | 0.54% | 350,192 |
| Mar 11, 2025 | 35.05 | 35.26 | 34.62 | 34.87 | 34.87 | -0.68% | 380,389 |
| Mar 10, 2025 | 35.48 | 35.65 | 34.77 | 35.11 | 35.11 | -2.72% | 461,648 |
| Mar 7, 2025 | 35.87 | 36.16 | 35.46 | 36.09 | 36.09 | 0.33% | 237,872 |
| Mar 6, 2025 | 36.12 | 36.46 | 35.79 | 35.97 | 35.97 | -1.86% | 281,756 |
| Mar 5, 2025 | 36.25 | 36.75 | 36.02 | 36.65 | 36.65 | 0.94% | 1,057,018 |
| Mar 4, 2025 | 36.37 | 36.77 | 35.95 | 36.31 | 36.31 | -1.12% | 253,464 |
| Mar 3, 2025 | 37.49 | 37.50 | 36.47 | 36.72 | 36.72 | -1.74% | 428,727 |