T. Rowe Price Growth Stock ETF (TGRW)

NYSEARCA: TGRW · Real-Time Price · USD

45.73

-0.43 (-0.93%)

At close: Apr 28, 2026, 4:00 PM EDT

45.73

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

TGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.51	45.70	45.51	45.69	-	-1.01%	7,555
Apr 27, 2026	45.93	46.16	45.89	46.16	46.16	0.17%	1,451
Apr 24, 2026	45.61	46.08	45.52	46.08	46.08	1.55%	6,660
Apr 23, 2026	45.67	45.78	45.36	45.38	45.38	-1.38%	3,963
Apr 22, 2026	45.41	46.01	45.41	46.01	46.01	1.76%	2,254
Apr 21, 2026	45.44	45.63	45.14	45.22	45.21	-0.84%	9,342
Apr 20, 2026	45.68	45.68	45.38	45.60	45.60	-0.35%	3,677
Apr 17, 2026	45.64	45.89	45.54	45.76	45.76	1.46%	4,835
Apr 16, 2026	45.15	45.23	44.91	45.10	45.10	-0.10%	6,805
Apr 15, 2026	44.47	45.15	44.47	45.15	45.14	1.88%	7,366
Apr 14, 2026	43.69	44.35	43.69	44.31	44.31	1.99%	1,596
Apr 13, 2026	43.03	43.45	43.02	43.45	43.45	1.40%	2,368
Apr 10, 2026	42.92	42.92	42.75	42.85	42.85	0.47%	2,732
Apr 9, 2026	42.37	42.65	42.37	42.65	42.65	0.64%	4,089
Apr 8, 2026	42.74	42.74	42.24	42.38	42.38	2.85%	8,503
Apr 7, 2026	40.92	41.21	40.62	41.21	41.20	0.27%	11,329
Apr 6, 2026	40.93	41.18	40.93	41.10	41.10	0.36%	13,195
Apr 2, 2026	40.33	40.95	40.22	40.95	40.95	0.01%	2,599
Apr 1, 2026	40.81	41.21	40.73	40.94	40.94	1.10%	33,614
Mar 31, 2026	39.63	40.51	39.57	40.50	40.50	3.89%	45,383
Mar 30, 2026	39.49	39.49	38.83	38.98	38.98	-0.61%	21,737
Mar 27, 2026	39.91	39.91	39.13	39.22	39.22	-2.22%	28,611
Mar 26, 2026	40.79	40.91	40.11	40.11	40.11	-2.52%	14,439
Mar 25, 2026	41.48	41.48	41.11	41.15	41.15	0.73%	4,626
Mar 24, 2026	41.08	41.10	40.82	40.85	40.85	-1.21%	10,736
Mar 23, 2026	41.27	41.63	41.27	41.35	41.35	1.59%	9,517
Mar 20, 2026	41.37	41.37	40.55	40.70	40.70	-1.92%	7,204
Mar 19, 2026	41.35	41.50	41.21	41.50	41.50	-0.51%	10,158
Mar 18, 2026	42.13	42.13	41.71	41.71	41.71	-1.43%	3,864
Mar 17, 2026	42.64	42.67	42.28	42.32	42.32	-0.03%	18,995
Mar 16, 2026	42.15	42.39	42.15	42.33	42.33	1.34%	7,629
Mar 13, 2026	42.44	42.44	41.76	41.77	41.77	-1.21%	35,840
Mar 12, 2026	42.35	42.46	42.28	42.28	42.28	-1.94%	2,670
Mar 11, 2026	43.39	43.39	43.12	43.12	43.12	-0.12%	1,457
Mar 10, 2026	43.39	43.39	43.17	43.17	43.17	-0.09%	3,307
Mar 9, 2026	42.27	43.21	42.19	43.21	43.21	1.12%	21,444
Mar 6, 2026	42.82	43.06	42.73	42.73	42.73	-1.36%	3,684
Mar 5, 2026	43.36	43.36	42.86	43.32	43.32	0.14%	9,623
Mar 4, 2026	42.83	43.40	42.79	43.26	43.26	1.26%	9,105
Mar 3, 2026	42.18	42.72	42.18	42.72	42.72	-0.88%	9,758
Mar 2, 2026	42.43	43.22	42.43	43.10	43.10	0.34%	6,862
Feb 27, 2026	42.92	43.09	42.78	42.96	42.95	-1.18%	5,178
Feb 26, 2026	43.57	43.63	43.11	43.47	43.47	-0.93%	237,183
Feb 25, 2026	43.51	43.94	43.51	43.88	43.88	1.36%	6,055
Feb 24, 2026	42.90	43.36	42.90	43.29	43.29	0.96%	20,169
Feb 23, 2026	43.45	43.45	42.77	42.88	42.88	-1.45%	19,766
Feb 20, 2026	43.23	43.62	43.23	43.51	43.51	0.79%	11,908
Feb 19, 2026	43.02	43.24	43.02	43.17	43.17	-0.25%	16,296
Feb 18, 2026	43.38	43.46	43.12	43.28	43.28	0.90%	8,990
Feb 17, 2026	42.47	43.03	42.31	42.89	42.89	0.64%	286,965
Feb 13, 2026	42.81	43.01	42.62	42.62	42.62	-0.75%	9,743
Feb 12, 2026	44.00	44.00	42.94	42.94	42.94	-2.10%	9,072
Feb 11, 2026	44.22	44.26	43.65	43.86	43.86	-0.40%	14,217
Feb 10, 2026	44.39	44.39	44.04	44.04	44.04	-0.33%	7,559
Feb 9, 2026	43.60	44.29	43.60	44.18	44.18	1.12%	4,724
Feb 6, 2026	42.95	43.69	42.95	43.69	43.69	2.28%	9,992
Feb 5, 2026	43.28	43.28	42.63	42.72	42.72	-1.90%	27,944
Feb 4, 2026	44.16	44.16	43.12	43.55	43.55	-1.39%	20,517
Feb 3, 2026	44.45	44.45	43.78	44.16	44.16	-2.02%	259,579
Feb 2, 2026	45.10	45.24	45.05	45.07	45.07	0.35%	7,296
Jan 30, 2026	45.14	45.14	44.87	44.91	44.91	-0.81%	1,228
Jan 29, 2026	45.55	45.55	44.44	45.28	45.28	-0.96%	19,530
Jan 28, 2026	45.91	45.91	45.59	45.72	45.72	-0.35%	8,870
Jan 27, 2026	45.79	45.94	45.79	45.88	45.88	0.84%	299,173
Jan 26, 2026	45.37	45.60	45.37	45.50	45.50	0.72%	3,439
Jan 23, 2026	44.94	45.30	44.86	45.17	45.17	0.49%	7,398
Jan 22, 2026	44.97	45.04	44.86	44.95	44.95	0.81%	3,890
Jan 21, 2026	44.23	44.87	44.09	44.59	44.59	0.80%	25,887
Jan 20, 2026	44.59	44.76	44.21	44.23	44.23	-2.64%	15,907
Jan 16, 2026	45.53	45.59	45.43	45.43	45.43	-0.15%	4,259
Jan 15, 2026	45.81	45.81	45.49	45.50	45.50	0.27%	366,493
Jan 14, 2026	45.75	45.76	45.13	45.38	45.38	-1.57%	9,821
Jan 13, 2026	46.14	46.17	45.89	46.10	46.10	-0.30%	5,245
Jan 12, 2026	45.92	46.38	45.92	46.24	46.24	0.15%	9,283
Jan 9, 2026	45.92	46.25	45.82	46.17	46.17	0.57%	3,822
Jan 8, 2026	45.82	45.94	45.71	45.91	45.91	-0.92%	17,986
Jan 7, 2026	46.21	46.59	46.21	46.34	46.34	0.36%	2,561
Jan 6, 2026	46.09	46.23	46.03	46.17	46.17	0.39%	5,125
Jan 5, 2026	46.06	46.25	45.99	45.99	45.99	0.35%	4,181
Jan 2, 2026	46.39	46.46	45.66	45.83	45.83	-0.40%	6,281
Dec 31, 2025	46.40	46.40	46.01	46.01	46.01	-0.53%	5,804
Dec 30, 2025	46.34	46.41	46.26	46.26	46.26	-0.32%	5,881
Dec 29, 2025	46.29	46.41	46.29	46.41	46.41	-0.42%	633
Dec 26, 2025	46.61	46.68	46.60	46.61	46.60	0.14%	1,765
Dec 24, 2025	46.47	46.59	46.47	46.54	46.54	0.06%	3,868
Dec 23, 2025	46.13	46.51	46.13	46.51	46.51	0.78%	8,071
Dec 22, 2025	46.03	46.15	46.02	46.15	46.15	0.65%	4,978
Dec 19, 2025	45.71	45.86	45.65	45.85	45.85	1.30%	6,882
Dec 18, 2025	45.15	45.39	45.05	45.26	45.26	1.34%	3,372
Dec 17, 2025	45.51	45.51	44.65	44.66	44.66	-1.80%	5,441
Dec 16, 2025	45.17	45.51	45.09	45.48	45.48	0.24%	6,719
Dec 15, 2025	45.90	45.90	45.37	45.37	45.37	-0.49%	4,533
Dec 12, 2025	46.26	46.26	45.55	45.60	45.60	-1.57%	4,866
Dec 11, 2025	46.16	46.32	45.98	46.32	46.32	-0.17%	1,179
Dec 10, 2025	46.31	46.55	46.26	46.40	46.40	-0.22%	4,106
Dec 9, 2025	46.42	46.57	46.42	46.50	46.50	0.03%	278,555
Dec 8, 2025	46.60	46.64	46.33	46.49	46.49	0.06%	12,900
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