T. Rowe Price US Equity Research ETF (TSPA) Historical Stock Data
37.40 ↑0.40 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSPA is down -0.18% a day on average. There have been 14 days where T. Rowe Price US Equity Research ETF closed green and 16 days where TSPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.96 | 37.40 | ↑$0.44 (1.19%) | 36.86 | 37.74 | 115.33K |
| 2024-12-19 | 37.44 | 37.00 | ↓$0.44 (-1.18%) | 37.00 | 37.44 | 161.22K |
| 2024-12-18 | 38.24 | 37.00 | ↓$1.24 (-3.24%) | 37.00 | 38.29 | 144.99K |
| 2024-12-17 | 38.11 | 38.15 | ↑$0.04 (0.10%) | 38.05 | 38.19 | 98.49K |
| 2024-12-16 | 38.28 | 38.27 | ↓$0.02 (-0.04%) | 38.22 | 38.40 | 383.29K |
| 2024-12-13 | 38.29 | 38.13 | ↓$0.16 (-0.42%) | 38.04 | 38.32 | 65.33K |
| 2024-12-12 | 38.33 | 38.09 | ↓$0.24 (-0.63%) | 38.08 | 38.33 | 385.60K |
| 2024-12-11 | 38.28 | 38.31 | ↑$0.03 (0.08%) | 38.08 | 38.38 | 125.06K |
| 2024-12-10 | 38.23 | 37.97 | ↓$0.26 (-0.69%) | 37.93 | 38.23 | 82.08K |
| 2024-12-09 | 38.36 | 38.14 | ↓$0.22 (-0.57%) | 38.08 | 38.37 | 780.56K |
| 2024-12-06 | 38.39 | 38.39 | ↑$0.00 (0.00%) | 38.31 | 38.47 | 135.66K |
| 2024-12-05 | 38.38 | 38.29 | ↓$0.09 (-0.23%) | 38.26 | 38.40 | 99.49K |
| 2024-12-04 | 38.24 | 38.35 | ↑$0.11 (0.29%) | 38.19 | 38.36 | 792.38K |
| 2024-12-03 | 38.02 | 38.05 | ↑$0.03 (0.08%) | 37.91 | 38.06 | 58.42K |
| 2024-12-02 | 37.89 | 38.01 | ↑$0.12 (0.32%) | 37.89 | 38.06 | 47.17K |
| 2024-11-29 | 37.75 | 37.92 | ↑$0.17 (0.45%) | 37.73 | 37.95 | 19.29K |
| 2024-11-27 | 37.83 | 37.68 | ↓$0.15 (-0.40%) | 37.58 | 37.83 | 229.89K |
| 2024-11-26 | 37.67 | 37.84 | ↑$0.17 (0.45%) | 37.65 | 37.85 | 187.78K |
| 2024-11-25 | 37.74 | 37.59 | ↓$0.15 (-0.40%) | 37.48 | 37.78 | 198.16K |
| 2024-11-22 | 37.42 | 37.49 | ↑$0.07 (0.19%) | 37.35 | 37.53 | 139.04K |
| 2024-11-21 | 37.44 | 37.37 | ↓$0.07 (-0.19%) | 37.02 | 37.47 | 154.14K |
| 2024-11-20 | 37.14 | 37.18 | ↑$0.04 (0.11%) | 36.84 | 37.18 | 889.52K |
| 2024-11-19 | 36.83 | 37.17 | ↑$0.34 (0.92%) | 36.78 | 37.20 | 88.19K |
| 2024-11-18 | 36.90 | 37.00 | ↑$0.10 (0.27%) | 36.84 | 37.08 | 70.69K |
| 2024-11-15 | 37.13 | 36.85 | ↓$0.28 (-0.75%) | 36.73 | 37.22 | 76.73K |
| 2024-11-14 | 37.69 | 37.40 | ↓$0.29 (-0.77%) | 37.34 | 37.74 | 282.99K |
| 2024-11-13 | 37.69 | 37.65 | ↓$0.04 (-0.11%) | 37.54 | 37.80 | 72.10K |
| 2024-11-12 | 37.77 | 37.64 | ↓$0.13 (-0.34%) | 37.49 | 37.82 | 77.64K |
| 2024-11-11 | 37.78 | 37.74 | ↓$0.04 (-0.11%) | 37.59 | 37.84 | 50.56K |
| 2024-11-08 | 37.56 | 37.68 | ↑$0.12 (0.32%) | 37.55 | 37.76 | 183.46K |
Create an account or log in to view more rows.
$TSPA COME ON!!! Ugh!
$TSPA swing puts
$TSPA now I buy
$TSPA added
$TSPA Another boring day I believe
$TSPA To the moon!!
$TSPA hot trash
$TSPA hang tight
ignore fud and buy dips if you can
everyone be okay????
$TSPA holding unfortunately lol
$TSPA lmfao
lfg babies