T. Rowe Price US Equity Research ETF (TSPA) Historical Stock Data
33.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSPA is up 0.12% a day on average. There have been 13 days where T. Rowe Price US Equity Research ETF closed green and 17 days where TSPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 35.34 | 35.55 | ↑$0.21 (0.59%) | 35.34 | 35.78 | 505.17K |
| 2025-03-19 | 35.35 | 35.55 | ↑$0.20 (0.57%) | 35.26 | 35.79 | 165.69K |
| 2025-03-18 | 35.35 | 35.17 | ↓$0.18 (-0.51%) | 35.04 | 35.41 | 151.62K |
| 2025-03-17 | 35.28 | 35.56 | ↑$0.28 (0.79%) | 35.23 | 35.70 | 149.91K |
| 2025-03-14 | 34.86 | 35.30 | ↑$0.44 (1.26%) | 34.83 | 35.33 | 233.26K |
| 2025-03-13 | 35.06 | 34.58 | ↓$0.48 (-1.37%) | 34.47 | 35.06 | 395.55K |
| 2025-03-12 | 35.37 | 35.06 | ↓$0.31 (-0.88%) | 34.77 | 35.37 | 350.19K |
| 2025-03-11 | 35.05 | 34.87 | ↓$0.18 (-0.51%) | 34.62 | 35.25 | 380.39K |
| 2025-03-10 | 35.48 | 35.11 | ↓$0.37 (-1.04%) | 34.77 | 35.65 | 461.65K |
| 2025-03-07 | 35.87 | 36.09 | ↑$0.22 (0.61%) | 35.46 | 36.16 | 237.87K |
| 2025-03-06 | 36.12 | 35.97 | ↓$0.15 (-0.42%) | 35.80 | 36.46 | 281.76K |
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