T. Rowe Price US Equity Research ETF (TSPA) Historical Stock Data
42.69 ↓0.04 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSPA is down -0.01% a day on average. There have been 17 days where T. Rowe Price US Equity Research ETF closed green and 13 days where TSPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 42.73 | 42.69 | ↓$0.04 (-0.09%) | 42.45 | 42.78 | 104.01K |
| 2025-12-15 | 43.05 | 42.73 | ↓$0.32 (-0.74%) | 42.70 | 43.05 | 54.65K |
| 2025-12-12 | 43.29 | 42.81 | ↓$0.48 (-1.11%) | 42.69 | 43.29 | 81.27K |
| 2025-12-11 | 43.11 | 43.38 | ↑$0.27 (0.63%) | 42.88 | 43.38 | 143.68K |
| 2025-12-10 | 42.94 | 43.26 | ↑$0.32 (0.75%) | 42.86 | 43.32 | 1.29M |
| 2025-12-09 | 42.88 | 42.92 | ↑$0.04 (0.09%) | 42.88 | 43.09 | 81.40K |
| 2025-12-08 | 43.14 | 42.99 | ↓$0.15 (-0.35%) | 42.86 | 43.17 | 67.40K |
| 2025-12-05 | 43.07 | 43.08 | ↑$0.01 (0.02%) | 43.07 | 43.29 | 97.36K |
| 2025-12-04 | 43.14 | 43.10 | ↓$0.04 (-0.09%) | 42.92 | 43.16 | 119.35K |
| 2025-12-03 | 42.81 | 43.01 | ↑$0.20 (0.47%) | 42.81 | 43.07 | 82.55K |
| 2025-12-02 | 42.88 | 42.87 | ↓$0.01 (-0.02%) | 42.77 | 43.02 | 81.71K |
| 2025-12-01 | 42.72 | 42.81 | ↑$0.09 (0.21%) | 42.72 | 42.99 | 97.47K |
| 2025-11-28 | 42.82 | 42.99 | ↑$0.17 (0.40%) | 42.82 | 42.99 | 42.14K |
| 2025-11-26 | 42.66 | 42.78 | ↑$0.12 (0.28%) | 42.56 | 42.88 | 208.89K |
| 2025-11-25 | 42.08 | 42.47 | ↑$0.39 (0.93%) | 41.86 | 42.49 | 155.19K |
| 2025-11-24 | 41.66 | 42.13 | ↑$0.47 (1.13%) | 41.53 | 42.14 | 68.34K |
| 2025-11-21 | 41.21 | 41.45 | ↑$0.24 (0.58%) | 40.89 | 41.76 | 80.83K |
| 2025-11-20 | 42.30 | 41.01 | ↓$1.29 (-3.05%) | 41.01 | 42.50 | 159.06K |
| 2025-11-19 | 41.62 | 41.67 | ↑$0.05 (0.12%) | 41.46 | 41.94 | 106.98K |
| 2025-11-18 | 41.68 | 41.55 | ↓$0.13 (-0.31%) | 41.25 | 41.82 | 199.91K |
| 2025-11-17 | 42.15 | 41.94 | ↓$0.21 (-0.50%) | 41.71 | 42.41 | 110.47K |
| 2025-11-14 | 41.87 | 42.29 | ↑$0.42 (1.00%) | 41.75 | 42.53 | 108.71K |
| 2025-11-13 | 42.78 | 42.33 | ↓$0.45 (-1.05%) | 42.23 | 42.84 | 236.21K |
| 2025-11-12 | 43.15 | 43.04 | ↓$0.11 (-0.25%) | 42.88 | 43.15 | 164K |
| 2025-11-11 | 42.83 | 43.00 | ↑$0.17 (0.40%) | 42.75 | 43.04 | 87.25K |
| 2025-11-10 | 42.65 | 42.91 | ↑$0.26 (0.61%) | 42.55 | 42.96 | 189.94K |
| 2025-11-07 | 42.00 | 42.24 | ↑$0.24 (0.57%) | 41.56 | 42.24 | 211.03K |
| 2025-11-06 | 42.63 | 42.21 | ↓$0.42 (-0.99%) | 42.16 | 42.64 | 251.21K |
| 2025-11-05 | 42.56 | 42.63 | ↑$0.07 (0.16%) | 42.46 | 42.87 | 214.42K |
| 2025-11-04 | 42.61 | 42.57 | ↓$0.04 (-0.09%) | 42.52 | 42.87 | 247.83K |
Create an account or log in to view more rows.
$TSPA love cooking these little bears on here
$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!