T. Rowe Price Growth ETF (TGRT)
NYSEARCA: TGRT · Real-Time Price · USD
44.67
+0.17 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
44.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.62 | 44.83 | 44.53 | 44.67 | 44.67 | 0.38% | 75,276 |
| Dec 4, 2025 | 44.69 | 44.69 | 44.27 | 44.50 | 44.50 | 0.19% | 66,480 |
| Dec 3, 2025 | 44.40 | 44.54 | 44.16 | 44.42 | 44.42 | -0.28% | 36,605 |
| Dec 2, 2025 | 44.62 | 44.75 | 44.40 | 44.54 | 44.54 | 0.58% | 150,126 |
| Dec 1, 2025 | 44.16 | 44.46 | 44.12 | 44.29 | 44.29 | -0.46% | 58,191 |
| Nov 28, 2025 | 44.40 | 44.53 | 44.33 | 44.49 | 44.49 | 0.41% | 23,760 |
| Nov 26, 2025 | 44.35 | 44.43 | 44.13 | 44.31 | 44.31 | 0.59% | 61,426 |
| Nov 25, 2025 | 43.68 | 44.06 | 43.36 | 44.05 | 44.05 | 0.78% | 41,310 |
| Nov 24, 2025 | 43.09 | 43.79 | 43.07 | 43.71 | 43.71 | 2.29% | 77,283 |
| Nov 21, 2025 | 42.62 | 43.12 | 42.10 | 42.73 | 42.73 | 0.68% | 48,854 |
| Nov 20, 2025 | 44.19 | 44.30 | 42.38 | 42.44 | 42.44 | -1.96% | 73,123 |
| Nov 19, 2025 | 43.05 | 45.00 | 42.99 | 43.29 | 43.29 | 0.77% | 72,592 |
| Nov 18, 2025 | 43.20 | 43.26 | 42.65 | 42.96 | 42.96 | -1.14% | 88,448 |
| Nov 17, 2025 | 43.74 | 44.07 | 43.21 | 43.46 | 43.46 | -1.01% | 38,242 |
| Nov 14, 2025 | 43.21 | 44.20 | 43.17 | 43.90 | 43.90 | -0.02% | 80,079 |
| Nov 13, 2025 | 44.66 | 44.66 | 43.78 | 43.91 | 43.91 | -2.07% | 45,626 |
| Nov 12, 2025 | 45.08 | 45.08 | 44.58 | 44.84 | 44.84 | -0.16% | 38,286 |
| Nov 11, 2025 | 44.69 | 44.97 | 44.56 | 44.91 | 44.91 | -0.11% | 122,374 |
| Nov 10, 2025 | 44.53 | 45.00 | 44.53 | 44.96 | 44.96 | 2.23% | 33,757 |
| Nov 7, 2025 | 43.58 | 43.98 | 43.18 | 43.98 | 43.98 | -0.20% | 32,826 |
| Nov 6, 2025 | 44.71 | 44.71 | 43.98 | 44.07 | 44.07 | -1.48% | 77,892 |
| Nov 5, 2025 | 44.67 | 45.09 | 44.56 | 44.73 | 44.73 | -0.18% | 49,068 |
| Nov 4, 2025 | 44.92 | 45.24 | 44.76 | 44.81 | 44.81 | -1.73% | 54,725 |
| Nov 3, 2025 | 45.71 | 45.71 | 45.41 | 45.60 | 45.60 | 0.44% | 64,838 |
| Oct 31, 2025 | 45.81 | 45.81 | 45.23 | 45.40 | 45.40 | 0.33% | 69,688 |
| Oct 30, 2025 | 45.69 | 45.69 | 45.23 | 45.25 | 45.25 | -1.76% | 70,223 |
| Oct 29, 2025 | 46.04 | 46.06 | 45.67 | 46.06 | 46.06 | 0.57% | 61,904 |
| Oct 28, 2025 | 45.70 | 45.92 | 45.57 | 45.80 | 45.80 | 0.95% | 35,830 |
| Oct 27, 2025 | 45.16 | 45.42 | 45.16 | 45.37 | 45.37 | 1.54% | 63,445 |
| Oct 24, 2025 | 44.62 | 44.82 | 44.53 | 44.68 | 44.68 | 0.99% | 68,293 |
| Oct 23, 2025 | 43.99 | 44.29 | 43.85 | 44.24 | 44.24 | 1.12% | 47,350 |
| Oct 22, 2025 | 44.15 | 44.15 | 43.41 | 43.75 | 43.75 | -0.68% | 35,494 |
| Oct 21, 2025 | 44.05 | 44.10 | 43.96 | 44.05 | 44.05 | 0.07% | 43,291 |
| Oct 20, 2025 | 43.81 | 44.13 | 43.81 | 44.02 | 44.02 | 1.20% | 47,392 |
| Oct 17, 2025 | 43.13 | 43.59 | 42.99 | 43.50 | 43.50 | 0.46% | 64,776 |
| Oct 16, 2025 | 43.62 | 43.74 | 43.06 | 43.30 | 43.30 | -0.46% | 53,323 |
| Oct 15, 2025 | 43.66 | 43.87 | 43.19 | 43.50 | 43.50 | 0.39% | 53,890 |
| Oct 14, 2025 | 43.12 | 43.57 | 42.75 | 43.33 | 43.33 | -0.73% | 19,455 |
| Oct 13, 2025 | 43.59 | 43.75 | 43.44 | 43.65 | 43.65 | 1.87% | 18,529 |
| Oct 10, 2025 | 44.38 | 44.44 | 42.83 | 42.85 | 42.85 | -3.25% | 53,043 |
| Oct 9, 2025 | 44.40 | 44.40 | 44.13 | 44.29 | 44.29 | -0.09% | 256,517 |
| Oct 8, 2025 | 43.99 | 44.33 | 43.99 | 44.33 | 44.33 | 1.07% | 193,882 |
| Oct 7, 2025 | 44.06 | 44.12 | 43.76 | 43.86 | 43.86 | -0.39% | 14,097 |
| Oct 6, 2025 | 43.94 | 44.13 | 43.82 | 44.03 | 44.03 | 0.36% | 96,651 |
| Oct 3, 2025 | 43.93 | 44.10 | 43.82 | 43.87 | 43.87 | -0.14% | 30,150 |
| Oct 2, 2025 | 44.06 | 44.06 | 43.79 | 43.93 | 43.93 | 0.27% | 39,110 |
| Oct 1, 2025 | 43.27 | 43.87 | 43.27 | 43.81 | 43.81 | 0.39% | 31,046 |
| Sep 30, 2025 | 43.51 | 43.66 | 43.30 | 43.64 | 43.64 | 0.25% | 42,504 |
| Sep 29, 2025 | 43.53 | 43.71 | 43.43 | 43.53 | 43.53 | 0.46% | 89,480 |
| Sep 26, 2025 | 43.35 | 43.35 | 43.06 | 43.33 | 43.33 | 0.35% | 30,350 |
| Sep 25, 2025 | 42.97 | 43.22 | 42.81 | 43.18 | 43.18 | -0.48% | 16,986 |
| Sep 24, 2025 | 43.75 | 43.75 | 43.26 | 43.39 | 43.39 | -0.60% | 67,952 |
| Sep 23, 2025 | 43.99 | 43.99 | 43.55 | 43.65 | 43.65 | -1.04% | 33,117 |
| Sep 22, 2025 | 43.78 | 44.11 | 43.71 | 44.11 | 44.11 | 0.71% | 17,803 |
| Sep 19, 2025 | 43.63 | 43.82 | 43.57 | 43.80 | 43.80 | 0.83% | 51,625 |
| Sep 18, 2025 | 43.39 | 43.58 | 43.32 | 43.44 | 43.44 | 0.65% | 73,868 |
| Sep 17, 2025 | 43.36 | 43.36 | 42.80 | 43.16 | 43.16 | -0.25% | 45,923 |
| Sep 16, 2025 | 43.39 | 43.39 | 43.27 | 43.27 | 43.27 | -0.28% | 72,955 |
| Sep 15, 2025 | 43.11 | 43.39 | 43.11 | 43.39 | 43.39 | 1.00% | 23,832 |
| Sep 12, 2025 | 42.94 | 43.02 | 42.86 | 42.96 | 42.96 | - | 25,555 |
| Sep 11, 2025 | 43.02 | 43.02 | 42.81 | 42.96 | 42.96 | 0.35% | 38,341 |
| Sep 10, 2025 | 43.10 | 43.10 | 42.67 | 42.81 | 42.81 | 0.23% | 52,031 |
| Sep 9, 2025 | 42.66 | 42.72 | 42.48 | 42.71 | 42.71 | 0.47% | 43,234 |
| Sep 8, 2025 | 42.47 | 42.63 | 42.47 | 42.51 | 42.51 | 0.66% | 26,339 |
| Sep 5, 2025 | 42.82 | 42.82 | 42.03 | 42.23 | 42.23 | -0.31% | 26,173 |
| Sep 4, 2025 | 42.09 | 42.37 | 41.94 | 42.36 | 42.36 | 0.95% | 30,578 |
| Sep 3, 2025 | 41.92 | 42.00 | 41.71 | 41.96 | 41.96 | 0.96% | 37,305 |
| Sep 2, 2025 | 41.27 | 41.58 | 41.10 | 41.56 | 41.56 | -0.84% | 32,031 |
| Aug 29, 2025 | 42.23 | 42.23 | 41.79 | 41.91 | 41.91 | -0.99% | 59,458 |
| Aug 28, 2025 | 42.01 | 42.38 | 42.01 | 42.33 | 42.33 | 0.64% | 31,379 |
| Aug 27, 2025 | 41.92 | 42.10 | 41.92 | 42.06 | 42.06 | 0.14% | 38,978 |
| Aug 26, 2025 | 41.90 | 42.01 | 41.81 | 42.00 | 42.00 | 0.48% | 46,159 |
| Aug 25, 2025 | 41.87 | 42.03 | 41.80 | 41.80 | 41.80 | -0.21% | 59,830 |
| Aug 22, 2025 | 41.24 | 41.96 | 41.24 | 41.89 | 41.89 | 1.50% | 34,651 |
| Aug 21, 2025 | 41.26 | 41.39 | 41.11 | 41.27 | 41.27 | -0.39% | 69,677 |
| Aug 20, 2025 | 41.62 | 41.62 | 41.01 | 41.43 | 41.43 | -0.53% | 65,032 |
| Aug 19, 2025 | 42.13 | 42.13 | 41.58 | 41.65 | 41.65 | -1.42% | 35,407 |
| Aug 18, 2025 | 42.21 | 42.29 | 42.13 | 42.25 | 42.25 | 0.15% | 46,914 |
| Aug 15, 2025 | 42.27 | 42.28 | 42.10 | 42.19 | 42.19 | -0.14% | 41,372 |
| Aug 14, 2025 | 42.12 | 42.30 | 42.09 | 42.24 | 42.24 | 0.20% | 30,343 |
| Aug 13, 2025 | 42.37 | 42.37 | 42.02 | 42.16 | 42.16 | - | 42,555 |
| Aug 12, 2025 | 41.96 | 42.17 | 41.87 | 42.16 | 42.16 | 1.06% | 38,609 |
| Aug 11, 2025 | 41.88 | 41.97 | 41.72 | 41.72 | 41.72 | -0.36% | 34,383 |
| Aug 8, 2025 | 41.71 | 41.88 | 41.66 | 41.87 | 41.87 | 0.87% | 28,268 |
| Aug 7, 2025 | 41.78 | 41.88 | 41.29 | 41.51 | 41.51 | -0.24% | 26,729 |
| Aug 6, 2025 | 41.26 | 41.64 | 41.20 | 41.61 | 41.61 | 1.31% | 64,917 |
| Aug 5, 2025 | 41.42 | 41.44 | 41.04 | 41.07 | 41.07 | -0.75% | 31,912 |
| Aug 4, 2025 | 41.03 | 41.38 | 40.94 | 41.38 | 41.38 | 1.87% | 68,383 |
| Aug 1, 2025 | 40.92 | 40.92 | 40.42 | 40.62 | 40.62 | -2.17% | 33,949 |
| Jul 31, 2025 | 42.22 | 42.22 | 41.41 | 41.52 | 41.52 | 0.19% | 38,753 |
| Jul 30, 2025 | 41.42 | 41.57 | 41.34 | 41.44 | 41.44 | 0.05% | 32,583 |
| Jul 29, 2025 | 41.78 | 41.78 | 41.38 | 41.42 | 41.42 | -0.40% | 55,814 |
| Jul 28, 2025 | 41.63 | 41.67 | 41.48 | 41.59 | 41.59 | 0.21% | 203,406 |
| Jul 25, 2025 | 41.43 | 41.55 | 41.38 | 41.50 | 41.50 | 0.44% | 28,504 |
| Jul 24, 2025 | 41.28 | 41.39 | 41.22 | 41.32 | 41.32 | 0.49% | 27,624 |
| Jul 23, 2025 | 41.02 | 41.12 | 40.83 | 41.12 | 41.12 | 0.59% | 30,261 |
| Jul 22, 2025 | 41.08 | 41.08 | 40.68 | 40.88 | 40.88 | -0.70% | 37,720 |
| Jul 21, 2025 | 41.02 | 41.31 | 41.02 | 41.17 | 41.17 | 0.46% | 201,826 |
| Jul 18, 2025 | 41.07 | 41.07 | 40.86 | 40.98 | 40.98 | -0.07% | 41,136 |
| Jul 17, 2025 | 40.89 | 41.05 | 40.79 | 41.01 | 41.01 | 0.65% | 119,440 |