T. Rowe Price Exchange-Traded Funds, Inc. (TGRT) Historical Stock Data
39.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGRT is down -0.09% a day on average. There have been 15 days where T. Rowe Price Exchange-Traded Funds, Inc. closed green and 15 days where TGRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 38.88 | 39.16 | ↑$0.28 (0.72%) | 38.86 | 39.16 | 17.05K |
| 2024-12-23 | 38.55 | 38.68 | ↑$0.13 (0.34%) | 38.33 | 38.71 | 33.28K |
| 2024-12-20 | 37.78 | 38.38 | ↑$0.61 (1.60%) | 37.75 | 38.72 | 14.27K |
| 2024-12-19 | 38.51 | 37.99 | ↓$0.52 (-1.35%) | 37.99 | 38.51 | 42.04K |
| 2024-12-18 | 39.38 | 38.05 | ↓$1.33 (-3.38%) | 38.04 | 39.38 | 35.59K |
| 2024-12-17 | 39.23 | 39.21 | ↓$0.02 (-0.05%) | 39.06 | 39.32 | 33.62K |
| 2024-12-16 | 39.31 | 39.37 | ↑$0.06 (0.15%) | 39.23 | 39.44 | 63.56K |
| 2024-12-13 | 39.34 | 39.03 | ↓$0.31 (-0.79%) | 38.91 | 39.34 | 13.40K |
| 2024-12-12 | 39.30 | 39.15 | ↓$0.15 (-0.38%) | 39.15 | 39.35 | 33.19K |
| 2024-12-11 | 39.11 | 39.39 | ↑$0.28 (0.72%) | 39.11 | 39.44 | 12.22K |
| 2024-12-10 | 39.07 | 38.80 | ↓$0.27 (-0.69%) | 38.69 | 39.19 | 9.37K |
| 2024-12-09 | 39.03 | 38.88 | ↓$0.14 (-0.37%) | 38.81 | 39.03 | 30.19K |
| 2024-12-06 | 39.04 | 39.19 | ↑$0.15 (0.39%) | 39.04 | 39.31 | 22.10K |
| 2024-12-05 | 39.21 | 38.99 | ↓$0.22 (-0.55%) | 38.99 | 39.21 | 32.22K |
| 2024-12-04 | 38.88 | 39.15 | ↑$0.27 (0.69%) | 38.88 | 39.18 | 60.91K |
| 2024-12-03 | 38.32 | 38.56 | ↑$0.24 (0.62%) | 38.32 | 38.56 | 22.83K |
| 2024-12-02 | 38.14 | 38.31 | ↑$0.17 (0.45%) | 38.14 | 38.39 | 17.44K |
| 2024-11-29 | 37.85 | 38.11 | ↑$0.26 (0.69%) | 37.82 | 38.15 | 10.40K |
| 2024-11-27 | 37.98 | 37.79 | ↓$0.19 (-0.49%) | 37.66 | 37.98 | 31.76K |
| 2024-11-26 | 37.88 | 38.05 | ↑$0.17 (0.46%) | 37.86 | 38.05 | 235.99K |
| 2024-11-25 | 37.92 | 37.67 | ↓$0.25 (-0.66%) | 37.56 | 37.92 | 25.43K |
| 2024-11-22 | 37.66 | 37.63 | ↓$0.03 (-0.08%) | 37.51 | 37.76 | 117.03K |
| 2024-11-21 | 37.83 | 37.66 | ↓$0.17 (-0.45%) | 37.42 | 37.83 | 16.70K |
| 2024-11-20 | 37.63 | 37.63 | ↑$0.00 (0.00%) | 37.16 | 37.67 | 51.78K |
| 2024-11-19 | 37.02 | 37.64 | ↑$0.62 (1.67%) | 37.02 | 37.65 | 12.77K |
| 2024-11-18 | 37.22 | 37.28 | ↑$0.06 (0.16%) | 37.09 | 37.40 | 53.98K |
| 2024-11-15 | 37.76 | 37.22 | ↓$0.54 (-1.43%) | 37.07 | 37.76 | 45.42K |
| 2024-11-14 | 38.37 | 38.10 | ↓$0.27 (-0.70%) | 38.03 | 38.39 | 77.95K |
| 2024-11-13 | 38.35 | 38.33 | ↓$0.02 (-0.05%) | 38.20 | 38.49 | 78.69K |
| 2024-11-12 | 38.22 | 38.30 | ↑$0.08 (0.21%) | 38.11 | 38.36 | 71.65K |
Create an account or log in to view more rows.
$TGRT going green
$TGRT Bullish !!! Can’t wait for Monday!!
$TGRT get over the hump
$TGRT It's happening!
$TGRT i hate money so im buying
$TGRT Fuk the 1% even though i feel like the 1%
$TGRT Holding Strong since January ??????????
$TGRT where’s the WSB guys at? Still sleeping?
$TGRT Wish I shorted
$TGRT the end is near