T. Rowe Price Blue Chip Growth ETF (TCHP)
NYSEARCA: TCHP · Real-Time Price · USD
50.01
+0.09 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
TCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.24 | 49.85 | 50.01 | 50.01 | 0.18% | 141,339 |
| Dec 4, 2025 | 50.07 | 50.07 | 49.62 | 49.92 | 49.92 | 0.30% | 461,731 |
| Dec 3, 2025 | 49.58 | 49.94 | 49.50 | 49.77 | 49.77 | -0.16% | 127,895 |
| Dec 2, 2025 | 49.80 | 50.10 | 49.71 | 49.85 | 49.85 | 0.50% | 142,997 |
| Dec 1, 2025 | 49.40 | 49.78 | 49.34 | 49.60 | 49.60 | -0.24% | 267,201 |
| Nov 28, 2025 | 49.58 | 49.74 | 49.50 | 49.72 | 49.72 | 0.53% | 30,922 |
| Nov 26, 2025 | 49.48 | 49.71 | 49.27 | 49.46 | 49.46 | 0.67% | 70,075 |
| Nov 25, 2025 | 48.59 | 49.20 | 48.11 | 49.13 | 49.13 | 0.82% | 88,448 |
| Nov 24, 2025 | 47.95 | 48.79 | 47.95 | 48.73 | 48.73 | 2.52% | 108,020 |
| Nov 21, 2025 | 47.50 | 48.04 | 46.84 | 47.53 | 47.53 | 0.19% | 380,542 |
| Nov 20, 2025 | 49.34 | 49.52 | 47.25 | 47.44 | 47.44 | -1.80% | 403,799 |
| Nov 19, 2025 | 48.00 | 48.70 | 47.94 | 48.31 | 48.31 | 0.86% | 54,272 |
| Nov 18, 2025 | 48.12 | 48.33 | 47.47 | 47.90 | 47.90 | -1.40% | 133,092 |
| Nov 17, 2025 | 48.60 | 49.12 | 48.26 | 48.58 | 48.58 | -0.72% | 96,130 |
| Nov 14, 2025 | 48.12 | 49.21 | 47.93 | 48.93 | 48.93 | 0.10% | 122,089 |
| Nov 13, 2025 | 49.59 | 49.59 | 48.67 | 48.88 | 48.88 | -2.04% | 80,627 |
| Nov 12, 2025 | 50.20 | 50.20 | 49.60 | 49.90 | 49.90 | -0.10% | 85,988 |
| Nov 11, 2025 | 49.71 | 49.99 | 49.54 | 49.95 | 49.95 | -0.06% | 90,276 |
| Nov 10, 2025 | 49.53 | 50.09 | 49.49 | 49.98 | 49.98 | 2.33% | 97,643 |
| Nov 7, 2025 | 48.57 | 48.84 | 47.85 | 48.84 | 48.84 | -0.08% | 161,030 |
| Nov 6, 2025 | 49.71 | 49.71 | 48.80 | 48.88 | 48.88 | -1.83% | 129,718 |
| Nov 5, 2025 | 49.71 | 50.18 | 49.60 | 49.79 | 49.79 | 0.06% | 135,221 |
| Nov 4, 2025 | 49.99 | 50.31 | 49.67 | 49.76 | 49.76 | -1.70% | 122,810 |
| Nov 3, 2025 | 50.79 | 50.85 | 50.50 | 50.62 | 50.62 | 0.64% | 99,353 |
| Oct 31, 2025 | 50.94 | 50.94 | 50.14 | 50.30 | 50.30 | 0.08% | 118,372 |
| Oct 30, 2025 | 50.69 | 50.72 | 50.17 | 50.26 | 50.26 | -2.27% | 139,885 |
| Oct 29, 2025 | 51.46 | 51.77 | 50.99 | 51.43 | 51.43 | 0.53% | 243,714 |
| Oct 28, 2025 | 50.98 | 51.27 | 50.73 | 51.16 | 51.16 | 1.25% | 295,485 |
| Oct 27, 2025 | 50.27 | 50.54 | 50.20 | 50.53 | 50.53 | 1.67% | 101,171 |
| Oct 24, 2025 | 49.51 | 49.84 | 49.51 | 49.70 | 49.70 | 0.98% | 90,343 |
| Oct 23, 2025 | 48.74 | 49.26 | 48.74 | 49.22 | 49.22 | 0.94% | 93,285 |
| Oct 22, 2025 | 49.21 | 49.21 | 48.34 | 48.76 | 48.76 | -0.83% | 108,206 |
| Oct 21, 2025 | 49.21 | 49.28 | 49.04 | 49.17 | 49.17 | 0.08% | 94,446 |
| Oct 20, 2025 | 48.83 | 49.21 | 48.80 | 49.13 | 49.13 | 1.26% | 119,426 |
| Oct 17, 2025 | 48.23 | 48.68 | 48.05 | 48.52 | 48.52 | 0.27% | 69,968 |
| Oct 16, 2025 | 48.85 | 49.07 | 48.12 | 48.39 | 48.39 | -0.55% | 115,667 |
| Oct 15, 2025 | 48.94 | 49.08 | 48.21 | 48.66 | 48.66 | 0.39% | 105,476 |
| Oct 14, 2025 | 48.31 | 48.80 | 47.85 | 48.47 | 48.47 | -0.78% | 178,174 |
| Oct 13, 2025 | 48.64 | 48.96 | 48.54 | 48.85 | 48.85 | 2.07% | 167,908 |
| Oct 10, 2025 | 49.65 | 49.82 | 47.86 | 47.86 | 47.86 | -3.53% | 92,412 |
| Oct 9, 2025 | 49.64 | 49.64 | 49.35 | 49.61 | 49.61 | 0.12% | 53,139 |
| Oct 8, 2025 | 49.33 | 49.59 | 49.33 | 49.55 | 49.55 | 0.73% | 68,646 |
| Oct 7, 2025 | 49.47 | 49.51 | 49.04 | 49.19 | 49.19 | -0.36% | 86,280 |
| Oct 6, 2025 | 49.21 | 49.48 | 49.10 | 49.37 | 49.37 | 0.33% | 50,606 |
| Oct 3, 2025 | 49.36 | 49.47 | 49.01 | 49.21 | 49.21 | -0.22% | 57,662 |
| Oct 2, 2025 | 49.47 | 49.47 | 49.10 | 49.32 | 49.32 | 0.25% | 64,969 |
| Oct 1, 2025 | 48.63 | 49.25 | 48.63 | 49.20 | 49.20 | 0.64% | 86,359 |
| Sep 30, 2025 | 48.58 | 48.90 | 48.49 | 48.88 | 48.88 | 0.51% | 111,523 |
| Sep 29, 2025 | 48.55 | 48.88 | 48.55 | 48.63 | 48.63 | 0.43% | 50,490 |
| Sep 26, 2025 | 48.34 | 48.45 | 48.00 | 48.42 | 48.42 | 0.25% | 72,590 |
| Sep 25, 2025 | 48.18 | 48.45 | 47.86 | 48.30 | 48.30 | -0.62% | 87,973 |
| Sep 24, 2025 | 48.94 | 48.94 | 48.33 | 48.60 | 48.60 | -0.37% | 105,049 |
| Sep 23, 2025 | 49.37 | 49.37 | 48.64 | 48.78 | 48.78 | -1.16% | 77,047 |
| Sep 22, 2025 | 48.91 | 49.40 | 48.90 | 49.35 | 49.35 | 0.80% | 86,748 |
| Sep 19, 2025 | 48.77 | 49.04 | 48.67 | 48.96 | 48.96 | 0.91% | 104,713 |
| Sep 18, 2025 | 48.61 | 48.84 | 48.45 | 48.52 | 48.52 | 0.37% | 169,831 |
| Sep 17, 2025 | 48.45 | 48.57 | 47.88 | 48.34 | 48.34 | -0.35% | 112,933 |
| Sep 16, 2025 | 48.56 | 48.59 | 48.41 | 48.51 | 48.51 | 0.06% | 113,823 |
| Sep 15, 2025 | 48.20 | 48.50 | 48.19 | 48.48 | 48.48 | 0.85% | 65,084 |
| Sep 12, 2025 | 47.96 | 48.13 | 47.82 | 48.07 | 48.07 | 0.31% | 86,807 |
| Sep 11, 2025 | 48.00 | 48.00 | 47.78 | 47.92 | 47.92 | 0.25% | 170,089 |
| Sep 10, 2025 | 48.11 | 48.11 | 47.65 | 47.80 | 47.80 | -0.25% | 83,627 |
| Sep 9, 2025 | 47.77 | 47.92 | 47.57 | 47.92 | 47.92 | 0.56% | 80,766 |
| Sep 8, 2025 | 47.64 | 47.86 | 47.64 | 47.65 | 47.65 | 0.53% | 70,639 |
| Sep 5, 2025 | 47.95 | 47.95 | 47.12 | 47.40 | 47.40 | -0.69% | 123,452 |
| Sep 4, 2025 | 47.30 | 47.73 | 47.19 | 47.73 | 47.73 | 1.23% | 114,887 |
| Sep 3, 2025 | 47.09 | 47.31 | 46.90 | 47.15 | 47.15 | 0.73% | 84,164 |
| Sep 2, 2025 | 46.48 | 46.81 | 46.22 | 46.81 | 46.81 | -0.78% | 122,129 |
| Aug 29, 2025 | 47.60 | 47.60 | 47.11 | 47.18 | 47.18 | -1.36% | 83,594 |
| Aug 28, 2025 | 47.50 | 47.86 | 47.37 | 47.83 | 47.83 | 0.74% | 92,662 |
| Aug 27, 2025 | 47.42 | 47.60 | 47.32 | 47.48 | 47.48 | -0.02% | 111,890 |
| Aug 26, 2025 | 47.18 | 47.49 | 47.12 | 47.49 | 47.49 | 0.72% | 82,262 |
| Aug 25, 2025 | 47.10 | 47.43 | 47.09 | 47.15 | 47.15 | -0.04% | 97,272 |
| Aug 22, 2025 | 46.48 | 47.32 | 46.44 | 47.17 | 47.17 | 1.48% | 65,171 |
| Aug 21, 2025 | 46.50 | 46.69 | 46.29 | 46.48 | 46.48 | -0.28% | 77,751 |
| Aug 20, 2025 | 46.82 | 46.82 | 46.04 | 46.61 | 46.61 | -0.75% | 83,020 |
| Aug 19, 2025 | 47.58 | 47.58 | 46.83 | 46.96 | 46.96 | -1.30% | 112,714 |
| Aug 18, 2025 | 47.49 | 47.67 | 47.46 | 47.58 | 47.58 | 0.06% | 74,718 |
| Aug 15, 2025 | 47.76 | 47.76 | 47.43 | 47.55 | 47.55 | -0.23% | 62,102 |
| Aug 14, 2025 | 47.40 | 47.72 | 47.40 | 47.66 | 47.66 | 0.40% | 106,372 |
| Aug 13, 2025 | 47.73 | 47.83 | 47.40 | 47.47 | 47.47 | -0.13% | 76,922 |
| Aug 12, 2025 | 47.27 | 47.59 | 47.00 | 47.53 | 47.53 | 1.21% | 78,378 |
| Aug 11, 2025 | 47.09 | 47.30 | 46.91 | 46.96 | 46.96 | -0.42% | 67,278 |
| Aug 8, 2025 | 46.83 | 47.16 | 46.83 | 47.16 | 47.16 | 0.81% | 74,318 |
| Aug 7, 2025 | 47.12 | 47.19 | 46.41 | 46.78 | 46.78 | -0.28% | 112,168 |
| Aug 6, 2025 | 46.41 | 46.92 | 46.40 | 46.91 | 46.91 | 1.43% | 77,047 |
| Aug 5, 2025 | 46.78 | 46.81 | 46.25 | 46.25 | 46.25 | -0.96% | 125,498 |
| Aug 4, 2025 | 46.29 | 46.76 | 46.29 | 46.70 | 46.70 | 1.72% | 68,182 |
| Aug 1, 2025 | 46.34 | 46.34 | 45.73 | 45.91 | 45.91 | -2.24% | 85,828 |
| Jul 31, 2025 | 47.85 | 47.85 | 46.92 | 46.96 | 46.96 | 0.66% | 141,182 |
| Jul 30, 2025 | 46.64 | 46.76 | 46.36 | 46.65 | 46.65 | 0.24% | 67,346 |
| Jul 29, 2025 | 46.87 | 46.95 | 46.48 | 46.54 | 46.54 | -0.36% | 105,273 |
| Jul 28, 2025 | 46.67 | 46.78 | 46.59 | 46.71 | 46.71 | 0.24% | 120,153 |
| Jul 25, 2025 | 46.48 | 46.67 | 46.45 | 46.60 | 46.60 | 0.50% | 158,255 |
| Jul 24, 2025 | 46.44 | 46.53 | 46.31 | 46.37 | 46.37 | 0.32% | 85,681 |
| Jul 23, 2025 | 46.08 | 46.23 | 45.88 | 46.22 | 46.22 | 0.61% | 63,299 |
| Jul 22, 2025 | 46.19 | 46.19 | 45.67 | 45.94 | 45.94 | -0.61% | 323,481 |
| Jul 21, 2025 | 46.05 | 46.33 | 46.05 | 46.22 | 46.22 | 0.48% | 73,307 |
| Jul 18, 2025 | 46.19 | 46.23 | 45.86 | 46.00 | 46.00 | -0.02% | 90,773 |
| Jul 17, 2025 | 45.90 | 46.12 | 45.82 | 46.01 | 46.01 | 0.41% | 108,749 |