T. Rowe Price Exchange-Traded Funds, Inc. (TGRT) Historical Stock Data
35.02 ↑0.80 (2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGRT is down -0.33% a day on average. There have been 14 days where T. Rowe Price Exchange-Traded Funds, Inc. closed green and 16 days where TGRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 34.56 | 35.02 | ↑$0.46 (1.33%) | 34.56 | 35.08 | 31.08K |
| 2025-03-13 | 34.96 | 34.22 | ↓$0.74 (-2.11%) | 34.17 | 34.96 | 19.45K |
| 2025-03-12 | 35.24 | 34.98 | ↓$0.26 (-0.74%) | 34.61 | 35.24 | 66.73K |
| 2025-03-11 | 34.55 | 34.52 | ↓$0.03 (-0.09%) | 34.16 | 34.93 | 152.15K |
| 2025-03-10 | 35.15 | 34.52 | ↓$0.63 (-1.79%) | 34.17 | 35.24 | 39.90K |
| 2025-03-07 | 35.75 | 35.90 | ↑$0.15 (0.42%) | 35.08 | 35.95 | 46.81K |
| 2025-03-06 | 36.27 | 35.93 | ↓$0.34 (-0.94%) | 35.78 | 36.66 | 38.28K |
| 2025-03-05 | 36.49 | 36.97 | ↑$0.48 (1.32%) | 36.22 | 37.04 | 30.87K |
| 2025-03-04 | 36.38 | 36.40 | ↑$0.02 (0.05%) | 35.86 | 36.92 | 61.34K |
| 2025-03-03 | 37.78 | 36.68 | ↓$1.10 (-2.91%) | 36.45 | 37.78 | 313.75K |
| 2025-02-28 | 36.79 | 37.57 | ↑$0.78 (2.12%) | 36.65 | 37.57 | 51.86K |
| 2025-02-27 | 38.15 | 36.93 | ↓$1.22 (-3.20%) | 36.87 | 38.15 | 18.19K |
| 2025-02-26 | 37.81 | 37.84 | ↑$0.03 (0.08%) | 37.70 | 38.17 | 20.71K |
| 2025-02-25 | 37.91 | 37.59 | ↓$0.32 (-0.84%) | 37.17 | 37.91 | 168.91K |
| 2025-02-24 | 38.42 | 37.96 | ↓$0.46 (-1.20%) | 37.84 | 38.42 | 49.76K |
| 2025-02-21 | 39.25 | 38.30 | ↓$0.95 (-2.42%) | 38.28 | 39.25 | 64.24K |
| 2025-02-20 | 39.39 | 39.12 | ↓$0.27 (-0.69%) | 39.00 | 39.39 | 10.79K |
| 2025-02-19 | 39.34 | 39.38 | ↑$0.04 (0.10%) | 39.08 | 39.38 | 16.53K |
| 2025-02-18 | 39.58 | 39.35 | ↓$0.23 (-0.58%) | 39.13 | 39.58 | 59.64K |
| 2025-02-14 | 39.43 | 39.41 | ↓$0.02 (-0.05%) | 39.29 | 39.43 | 7.83K |
| 2025-02-13 | 39.04 | 39.37 | ↑$0.33 (0.85%) | 38.95 | 39.38 | 48.64K |
| 2025-02-12 | 38.62 | 38.88 | ↑$0.26 (0.67%) | 38.58 | 38.95 | 55.03K |
| 2025-02-11 | 38.99 | 38.98 | ↓$0.01 (-0.03%) | 38.88 | 39.06 | 36.42K |
| 2025-02-10 | 38.96 | 39.07 | ↑$0.11 (0.28%) | 38.94 | 39.11 | 21.80K |
| 2025-02-07 | 39.19 | 38.68 | ↓$0.51 (-1.30%) | 38.62 | 39.23 | 22.94K |
| 2025-02-06 | 39.04 | 39.14 | ↑$0.10 (0.26%) | 38.95 | 39.14 | 33.15K |
| 2025-02-05 | 38.66 | 38.93 | ↑$0.27 (0.70%) | 38.62 | 38.93 | 42.25K |
| 2025-02-04 | 38.43 | 38.78 | ↑$0.35 (0.91%) | 38.43 | 38.83 | 109.49K |
| 2025-02-03 | 37.94 | 38.41 | ↑$0.47 (1.24%) | 37.94 | 38.60 | 67.32K |
| 2025-01-31 | 39.30 | 38.78 | ↓$0.52 (-1.32%) | 38.73 | 39.43 | 40.17K |
Create an account or log in to view more rows.
$TGRT Pamp it higher...
$TGRT somebody knows something
$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?