T. Rowe Price US Equity Research ETF (TSPA) Historical Stock Data
35.69 ↑0.55 (1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSPA is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 35.47 | 35.69 | ↑$0.22 (0.62%) | 35.43 | 35.73 | 149.09K |
| 2025-05-01 | 35.19 | 35.14 | ↓$0.05 (-0.14%) | 35.08 | 35.48 | 325.56K |
| 2025-04-30 | 34.51 | 34.91 | ↑$0.40 (1.16%) | 34.17 | 35.01 | 109.79K |
| 2025-04-29 | 34.48 | 34.85 | ↑$0.37 (1.07%) | 34.48 | 34.97 | 109.59K |
| 2025-04-28 | 34.73 | 34.72 | ↓$0.01 (-0.03%) | 34.32 | 34.82 | 240.30K |
| 2025-04-25 | 34.42 | 34.68 | ↑$0.26 (0.76%) | 34.24 | 34.69 | 118.53K |
| 2025-04-24 | 33.84 | 34.41 | ↑$0.57 (1.68%) | 33.76 | 34.52 | 177.85K |
| 2025-04-23 | 34.15 | 33.75 | ↓$0.40 (-1.17%) | 33.62 | 34.27 | 376.66K |
| 2025-04-22 | 32.64 | 33.16 | ↑$0.52 (1.59%) | 32.64 | 33.27 | 188.88K |
| 2025-04-21 | 32.83 | 32.38 | ↓$0.45 (-1.37%) | 31.96 | 32.83 | 362.73K |
| 2025-04-17 | 33.20 | 33.13 | ↓$0.07 (-0.21%) | 32.99 | 33.40 | 203.17K |
| 2025-04-16 | 33.48 | 33.07 | ↓$0.41 (-1.22%) | 32.72 | 33.60 | 295.89K |
| 2025-04-15 | 34.00 | 33.81 | ↓$0.19 (-0.56%) | 33.75 | 34.12 | 261.58K |
| 2025-04-14 | 34.17 | 33.86 | ↓$0.31 (-0.91%) | 33.57 | 34.17 | 202.33K |
| 2025-04-11 | 32.91 | 33.58 | ↑$0.67 (2.04%) | 32.73 | 33.67 | 325.35K |
| 2025-04-10 | 33.35 | 33.10 | ↓$0.25 (-0.75%) | 32.07 | 33.45 | 269.86K |
| 2025-04-09 | 31.02 | 34.10 | ↑$3.08 (9.93%) | 31.02 | 34.30 | 431.33K |
| 2025-04-08 | 32.84 | 31.29 | ↓$1.55 (-4.72%) | 30.80 | 33.00 | 483.26K |
| 2025-04-07 | 30.74 | 31.72 | ↑$0.98 (3.19%) | 30.28 | 32.80 | 577.21K |
| 2025-04-04 | 32.91 | 31.88 | ↓$1.03 (-3.13%) | 31.76 | 32.97 | 636.44K |
| 2025-04-03 | 34.39 | 33.81 | ↓$0.58 (-1.69%) | 33.77 | 34.47 | 293.34K |
| 2025-04-02 | 34.99 | 35.58 | ↑$0.59 (1.69%) | 34.99 | 35.67 | 148.47K |
| 2025-04-01 | 34.97 | 35.29 | ↑$0.32 (0.92%) | 34.86 | 35.38 | 124.20K |
| 2025-03-31 | 34.55 | 35.16 | ↑$0.61 (1.77%) | 34.36 | 35.21 | 163.03K |
| 2025-03-28 | 35.59 | 34.97 | ↓$0.62 (-1.74%) | 34.92 | 35.61 | 225.41K |
| 2025-03-27 | 35.79 | 35.71 | ↓$0.08 (-0.22%) | 35.60 | 35.96 | 214.82K |
| 2025-03-26 | 36.24 | 35.83 | ↓$0.41 (-1.13%) | 35.73 | 36.28 | 634.44K |
| 2025-03-25 | 36.26 | 36.25 | ↓$0.01 (-0.03%) | 36.14 | 36.30 | 730.68K |
| 2025-03-24 | 35.98 | 36.16 | ↑$0.18 (0.50%) | 35.95 | 36.30 | 689.13K |
| 2025-03-21 | 35.28 | 35.48 | ↑$0.20 (0.57%) | 35.08 | 35.54 | 182.85K |
Create an account or log in to view more rows.
$TSPA PT?
$TSPA is going to have a run next month
$TSPA There is nothing wrong with a decent pullback
$TSPA Longs will be rewarded handsomely
$TSPA very nice
$TSPA low volume
expect flat or negative close
$TSPA nothing drops
$TSPA Take it Bears !
$TSPA COME ON!!! Ugh!
$TSPA swing puts