T. Rowe Price Growth Stock ETF (TGRW)
NYSEARCA: TGRW · Real-Time Price · USD
46.46
+0.19 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
TGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.49 | 46.61 | 46.33 | 46.46 | 46.46 | 0.41% | 3,769 |
| Dec 4, 2025 | 46.41 | 46.41 | 46.08 | 46.27 | 46.27 | 0.08% | 3,231 |
| Dec 3, 2025 | 46.21 | 46.41 | 46.08 | 46.23 | 46.23 | -0.47% | 5,198 |
| Dec 2, 2025 | 46.63 | 46.64 | 46.41 | 46.45 | 46.45 | 0.74% | 1,866 |
| Dec 1, 2025 | 45.99 | 46.28 | 45.99 | 46.11 | 46.11 | -0.38% | 2,019 |
| Nov 28, 2025 | 46.20 | 46.29 | 46.20 | 46.29 | 46.29 | 0.30% | 433 |
| Nov 26, 2025 | 45.92 | 46.15 | 45.92 | 46.15 | 46.15 | 0.79% | 665 |
| Nov 25, 2025 | 45.03 | 45.78 | 45.03 | 45.78 | 45.78 | 0.56% | 1,448 |
| Nov 24, 2025 | 45.05 | 45.53 | 45.05 | 45.53 | 45.53 | 2.76% | 1,004 |
| Nov 21, 2025 | 44.18 | 44.65 | 43.68 | 44.31 | 44.31 | 0.22% | 9,110 |
| Nov 20, 2025 | 46.13 | 46.13 | 44.21 | 44.21 | 44.21 | -2.02% | 5,509 |
| Nov 19, 2025 | 44.78 | 45.12 | 44.78 | 45.12 | 45.12 | 0.76% | 551 |
| Nov 18, 2025 | 44.88 | 45.09 | 44.46 | 44.78 | 44.78 | -1.13% | 4,175 |
| Nov 17, 2025 | 45.47 | 45.71 | 45.14 | 45.30 | 45.29 | -0.85% | 3,182 |
| Nov 14, 2025 | 44.84 | 45.95 | 44.84 | 45.68 | 45.68 | 0.26% | 4,385 |
| Nov 13, 2025 | 46.40 | 46.40 | 45.57 | 45.57 | 45.57 | -2.11% | 3,150 |
| Nov 12, 2025 | 46.93 | 46.93 | 46.43 | 46.55 | 46.55 | -0.17% | 2,958 |
| Nov 11, 2025 | 46.55 | 46.68 | 46.36 | 46.63 | 46.63 | -0.31% | 4,025 |
| Nov 10, 2025 | 46.35 | 46.77 | 46.35 | 46.77 | 46.77 | 2.55% | 7,224 |
| Nov 7, 2025 | 45.46 | 45.61 | 44.80 | 45.61 | 45.61 | -0.32% | 8,372 |
| Nov 6, 2025 | 46.49 | 46.49 | 45.75 | 45.75 | 45.75 | -1.96% | 11,042 |
| Nov 5, 2025 | 46.61 | 46.93 | 46.61 | 46.66 | 46.66 | 0.01% | 1,241 |
| Nov 4, 2025 | 46.95 | 47.13 | 46.66 | 46.66 | 46.66 | -1.65% | 3,571 |
| Nov 3, 2025 | 47.68 | 47.68 | 47.43 | 47.44 | 47.44 | 0.39% | 3,387 |
| Oct 31, 2025 | 47.70 | 47.70 | 47.06 | 47.26 | 47.26 | 0.32% | 1,869 |
| Oct 30, 2025 | 47.55 | 47.55 | 47.11 | 47.11 | 47.11 | -1.91% | 4,208 |
| Oct 29, 2025 | 48.00 | 48.16 | 47.84 | 48.03 | 48.03 | 0.62% | 5,589 |
| Oct 28, 2025 | 47.49 | 47.75 | 47.45 | 47.73 | 47.73 | 1.16% | 2,964 |
| Oct 27, 2025 | 47.06 | 47.19 | 46.90 | 47.19 | 47.19 | 1.80% | 2,657 |
| Oct 24, 2025 | 46.18 | 46.47 | 46.18 | 46.35 | 46.35 | 1.02% | 5,195 |
| Oct 23, 2025 | 45.39 | 45.95 | 45.39 | 45.88 | 45.88 | 0.89% | 5,534 |
| Oct 22, 2025 | 45.87 | 45.93 | 45.31 | 45.48 | 45.48 | -0.77% | 5,730 |
| Oct 21, 2025 | 45.89 | 45.91 | 45.81 | 45.84 | 45.84 | - | 4,716 |
| Oct 20, 2025 | 45.52 | 45.94 | 45.52 | 45.83 | 45.83 | 1.25% | 3,940 |
| Oct 17, 2025 | 44.88 | 45.36 | 44.88 | 45.27 | 45.27 | 0.46% | 2,688 |
| Oct 16, 2025 | 45.38 | 45.58 | 45.06 | 45.06 | 45.06 | -0.23% | 579 |
| Oct 15, 2025 | 45.36 | 45.37 | 45.17 | 45.17 | 45.17 | 0.34% | 2,734 |
| Oct 14, 2025 | 44.96 | 45.31 | 44.96 | 45.02 | 45.02 | -1.14% | 3,916 |
| Oct 13, 2025 | 45.38 | 45.59 | 45.29 | 45.54 | 45.54 | 2.00% | 21,626 |
| Oct 10, 2025 | 46.29 | 46.29 | 44.65 | 44.65 | 44.65 | -3.24% | 22,150 |
| Oct 9, 2025 | 46.12 | 46.14 | 45.95 | 46.14 | 46.14 | -0.16% | 3,190 |
| Oct 8, 2025 | 46.03 | 46.22 | 46.03 | 46.22 | 46.22 | 1.05% | 2,684 |
| Oct 7, 2025 | 46.00 | 46.05 | 45.63 | 45.74 | 45.74 | -0.46% | 4,940 |
| Oct 6, 2025 | 45.77 | 46.05 | 45.77 | 45.95 | 45.95 | 0.50% | 2,560 |
| Oct 3, 2025 | 45.94 | 45.99 | 45.72 | 45.72 | 45.72 | -0.23% | 2,233 |
| Oct 2, 2025 | 45.80 | 45.83 | 45.61 | 45.83 | 45.83 | 0.21% | 2,439 |
| Oct 1, 2025 | 45.29 | 45.74 | 45.29 | 45.73 | 45.73 | 0.40% | 4,278 |
| Sep 30, 2025 | 45.23 | 45.55 | 45.22 | 45.55 | 45.55 | 0.41% | 12,251 |
| Sep 29, 2025 | 45.40 | 45.40 | 45.32 | 45.36 | 45.36 | 0.46% | 2,682 |
| Sep 26, 2025 | 44.84 | 45.15 | 44.84 | 45.15 | 45.15 | 0.29% | 1,439 |
| Sep 25, 2025 | 44.86 | 45.04 | 44.86 | 45.02 | 45.02 | -0.53% | 12,387 |
| Sep 24, 2025 | 45.70 | 45.70 | 45.09 | 45.26 | 45.26 | -0.55% | 4,290 |
| Sep 23, 2025 | 46.04 | 46.04 | 45.46 | 45.51 | 45.51 | -1.20% | 2,598 |
| Sep 22, 2025 | 45.64 | 46.07 | 45.64 | 46.07 | 46.07 | 0.71% | 1,511 |
| Sep 19, 2025 | 45.46 | 45.74 | 45.41 | 45.74 | 45.74 | 1.04% | 5,022 |
| Sep 18, 2025 | 45.18 | 45.47 | 45.18 | 45.27 | 45.27 | 0.74% | 5,936 |
| Sep 17, 2025 | 45.19 | 45.19 | 44.83 | 44.94 | 44.94 | -0.63% | 4,738 |
| Sep 16, 2025 | 45.38 | 45.38 | 45.17 | 45.22 | 45.22 | 0.09% | 6,735 |
| Sep 15, 2025 | 44.90 | 45.19 | 44.90 | 45.19 | 45.19 | 0.93% | 6,608 |
| Sep 12, 2025 | 44.81 | 44.82 | 44.76 | 44.77 | 44.77 | 0.24% | 2,016 |
| Sep 11, 2025 | 44.81 | 44.81 | 44.55 | 44.67 | 44.67 | 0.24% | 9,436 |
| Sep 10, 2025 | 44.76 | 44.76 | 44.53 | 44.56 | 44.56 | 0.18% | 2,220 |
| Sep 9, 2025 | 44.49 | 44.49 | 44.20 | 44.48 | 44.48 | 0.49% | 5,752 |
| Sep 8, 2025 | 44.42 | 44.44 | 44.27 | 44.27 | 44.27 | 0.60% | 5,914 |
| Sep 5, 2025 | 44.37 | 44.37 | 43.78 | 44.00 | 44.00 | -0.39% | 5,723 |
| Sep 4, 2025 | 43.93 | 44.17 | 43.93 | 44.17 | 44.17 | 1.11% | 5,926 |
| Sep 3, 2025 | 43.63 | 43.69 | 43.62 | 43.69 | 43.69 | 0.88% | 1,319 |
| Sep 2, 2025 | 42.93 | 43.31 | 42.79 | 43.31 | 43.31 | -0.73% | 5,391 |
| Aug 29, 2025 | 44.09 | 44.09 | 43.58 | 43.63 | 43.63 | -1.37% | 6,275 |
| Aug 28, 2025 | 43.93 | 44.26 | 43.90 | 44.23 | 44.23 | 0.72% | 6,645 |
| Aug 27, 2025 | 43.78 | 43.94 | 43.71 | 43.92 | 43.92 | 0.18% | 10,009 |
| Aug 26, 2025 | 43.59 | 43.84 | 43.44 | 43.84 | 43.84 | 0.52% | 15,721 |
| Aug 25, 2025 | 43.56 | 43.79 | 43.56 | 43.61 | 43.61 | -0.04% | 4,374 |
| Aug 22, 2025 | 42.98 | 43.65 | 42.98 | 43.63 | 43.63 | 1.70% | 2,843 |
| Aug 21, 2025 | 43.01 | 43.01 | 42.83 | 42.90 | 42.90 | -0.48% | 5,356 |
| Aug 20, 2025 | 43.37 | 43.37 | 42.73 | 43.11 | 43.11 | -0.63% | 2,420 |
| Aug 19, 2025 | 44.13 | 44.13 | 43.38 | 43.38 | 43.38 | -1.74% | 4,050 |
| Aug 18, 2025 | 44.07 | 44.17 | 43.96 | 44.15 | 44.15 | 0.12% | 3,029 |
| Aug 15, 2025 | 44.22 | 44.22 | 43.98 | 44.10 | 44.10 | -0.15% | 8,569 |
| Aug 14, 2025 | 43.98 | 44.23 | 43.97 | 44.16 | 44.16 | 0.38% | 3,059 |
| Aug 13, 2025 | 44.36 | 44.36 | 44.00 | 44.00 | 44.00 | -0.26% | 6,302 |
| Aug 12, 2025 | 43.87 | 44.11 | 43.57 | 44.11 | 44.11 | 1.32% | 2,910 |
| Aug 11, 2025 | 43.75 | 43.89 | 43.54 | 43.54 | 43.54 | -0.46% | 7,086 |
| Aug 8, 2025 | 43.55 | 43.75 | 43.55 | 43.74 | 43.74 | 0.98% | 1,988 |
| Aug 7, 2025 | 43.73 | 43.73 | 43.02 | 43.31 | 43.31 | -0.13% | 352,032 |
| Aug 6, 2025 | 43.05 | 43.39 | 43.05 | 43.37 | 43.37 | 1.22% | 3,007 |
| Aug 5, 2025 | 43.24 | 43.24 | 42.84 | 42.85 | 42.85 | -0.88% | 4,593 |
| Aug 4, 2025 | 42.77 | 43.23 | 42.77 | 43.23 | 43.23 | 1.95% | 19,331 |
| Aug 1, 2025 | 42.82 | 42.87 | 42.40 | 42.40 | 42.40 | -2.39% | 3,432 |
| Jul 31, 2025 | 44.28 | 44.28 | 43.44 | 43.44 | 43.44 | 0.54% | 2,646 |
| Jul 30, 2025 | 43.27 | 43.30 | 43.21 | 43.21 | 43.21 | 0.31% | 1,009 |
| Jul 29, 2025 | 43.16 | 43.23 | 43.07 | 43.07 | 43.07 | -0.58% | 4,613 |
| Jul 28, 2025 | 43.20 | 43.32 | 43.20 | 43.32 | 43.32 | 0.38% | 1,403 |
| Jul 25, 2025 | 43.11 | 43.24 | 43.11 | 43.16 | 43.16 | 0.27% | 11,570,083 |
| Jul 24, 2025 | 43.00 | 43.06 | 43.00 | 43.04 | 43.04 | 0.64% | 1,825 |
| Jul 23, 2025 | 42.52 | 42.77 | 42.51 | 42.77 | 42.77 | 0.56% | 2,354 |
| Jul 22, 2025 | 42.78 | 42.78 | 42.47 | 42.53 | 42.53 | -0.74% | 2,093 |
| Jul 21, 2025 | 43.00 | 43.03 | 42.85 | 42.85 | 42.85 | 0.29% | 4,101 |
| Jul 18, 2025 | 42.72 | 42.73 | 42.60 | 42.73 | 42.73 | -0.14% | 2,379 |
| Jul 17, 2025 | 42.59 | 42.80 | 42.58 | 42.79 | 42.79 | 0.64% | 5,262 |