T. Rowe Price Exchange-Traded Funds, Inc. (TGRT) Historical Stock Data
42.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGRT is down -0.16% a day on average. There have been 16 days where T. Rowe Price Exchange-Traded Funds, Inc. closed green and 14 days where TGRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 43.82 | 42.98 | ↓$0.84 (-1.92%) | 42.98 | 43.82 | 63.41K |
| 2025-12-16 | 43.54 | 43.72 | ↑$0.18 (0.41%) | 43.41 | 43.81 | 66.54K |
| 2025-12-15 | 44.26 | 43.71 | ↓$0.55 (-1.24%) | 43.64 | 44.26 | 78.86K |
| 2025-12-12 | 44.65 | 44.01 | ↓$0.64 (-1.43%) | 43.82 | 44.65 | 44.99K |
| 2025-12-11 | 44.47 | 44.78 | ↑$0.31 (0.70%) | 44.28 | 44.82 | 93.34K |
| 2025-12-10 | 44.62 | 44.72 | ↑$0.10 (0.22%) | 44.44 | 44.82 | 56.14K |
| 2025-12-09 | 44.54 | 44.70 | ↑$0.16 (0.36%) | 44.54 | 44.74 | 33.86K |
| 2025-12-08 | 44.75 | 44.65 | ↓$0.10 (-0.22%) | 44.51 | 44.88 | 46.20K |
| 2025-12-05 | 44.69 | 44.67 | ↓$0.02 (-0.04%) | 44.54 | 44.83 | 71.35K |
| 2025-12-04 | 44.69 | 44.50 | ↓$0.19 (-0.43%) | 44.27 | 44.69 | 66.48K |
| 2025-12-03 | 44.40 | 44.42 | ↑$0.02 (0.04%) | 44.24 | 44.54 | 36.51K |
| 2025-12-02 | 44.62 | 44.54 | ↓$0.08 (-0.18%) | 44.42 | 44.72 | 149.88K |
| 2025-12-01 | 44.16 | 44.29 | ↑$0.13 (0.28%) | 44.12 | 44.46 | 58.19K |
| 2025-11-28 | 44.40 | 44.49 | ↑$0.09 (0.20%) | 44.35 | 44.52 | 23.75K |
| 2025-11-26 | 44.35 | 44.31 | ↓$0.04 (-0.09%) | 44.16 | 44.42 | 60.98K |
| 2025-11-25 | 43.68 | 44.05 | ↑$0.37 (0.85%) | 43.36 | 44.05 | 39.26K |
| 2025-11-24 | 43.09 | 43.71 | ↑$0.62 (1.44%) | 43.09 | 43.79 | 74.67K |
| 2025-11-21 | 42.62 | 42.73 | ↑$0.11 (0.26%) | 42.10 | 43.12 | 45.59K |
| 2025-11-20 | 44.19 | 42.44 | ↓$1.75 (-3.96%) | 42.39 | 44.30 | 73.12K |
| 2025-11-19 | 43.05 | 43.29 | ↑$0.24 (0.56%) | 42.99 | 45.00 | 70.08K |
| 2025-11-18 | 43.20 | 42.96 | ↓$0.24 (-0.56%) | 42.66 | 43.26 | 88.31K |
| 2025-11-17 | 43.74 | 43.46 | ↓$0.29 (-0.65%) | 43.21 | 44.07 | 36.68K |
| 2025-11-14 | 43.21 | 43.90 | ↑$0.69 (1.60%) | 43.17 | 44.20 | 79.76K |
| 2025-11-13 | 44.66 | 43.91 | ↓$0.75 (-1.68%) | 43.78 | 44.66 | 45.63K |
| 2025-11-12 | 45.08 | 44.84 | ↓$0.24 (-0.53%) | 44.58 | 45.08 | 38.29K |
| 2025-11-11 | 44.69 | 44.91 | ↑$0.22 (0.49%) | 44.61 | 44.97 | 122.12K |
| 2025-11-10 | 44.53 | 44.96 | ↑$0.43 (0.97%) | 44.53 | 45.00 | 33.69K |
| 2025-11-07 | 43.58 | 43.98 | ↑$0.40 (0.92%) | 43.18 | 43.98 | 31.25K |
| 2025-11-06 | 44.71 | 44.07 | ↓$0.64 (-1.43%) | 43.98 | 44.71 | 77.89K |
| 2025-11-05 | 44.67 | 44.73 | ↑$0.06 (0.13%) | 44.56 | 45.09 | 49.07K |
Create an account or log in to view more rows.
$TGRT not yet time to short
$TGRT buying!
$TGRT let’s go down baby 😉
$TGRT Market is going to crash hard tomorrow.
$TGRT run it!
$TGRT Pamp it higher...
$TGRT somebody knows something
$TGRT going green
$TGRT Bullish !!! Can’t wait for Monday!!
$TGRT get over the hump