T. Rowe Price Growth Stock ETF (TGRW)

NYSEARCA: TGRW · Real-Time Price · USD

45.89

+0.27 (0.58%)

At close: Jun 26, 2026, 4:00 PM EDT

45.75

-0.14 (-0.30%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.34	45.89	45.22	45.89	45.89	0.58%	8,587
Jun 25, 2026	46.05	46.05	45.45	45.62	45.62	-0.61%	207,697
Jun 24, 2026	46.02	46.40	45.90	45.90	45.90	-0.98%	15,182
Jun 23, 2026	46.18	46.59	46.17	46.35	46.35	-1.34%	30,634
Jun 22, 2026	47.43	47.43	46.96	46.98	46.98	-1.33%	8,168
Jun 18, 2026	47.16	47.62	47.16	47.62	47.62	1.66%	18,308
Jun 17, 2026	47.57	47.57	46.81	46.84	46.84	-1.35%	143,240
Jun 16, 2026	47.81	47.81	47.49	47.49	47.48	-0.69%	1,052
Jun 15, 2026	47.44	47.97	47.44	47.81	47.81	2.65%	1,476
Jun 12, 2026	46.73	46.73	46.30	46.58	46.58	-0.14%	1,015
Jun 11, 2026	45.87	46.70	45.78	46.65	46.65	1.62%	40,301
Jun 10, 2026	46.22	46.22	45.90	45.90	45.90	-1.92%	2,187
Jun 9, 2026	47.41	47.64	45.87	46.80	46.80	-0.77%	21,893
Jun 8, 2026	47.33	47.57	47.16	47.16	47.16	0.22%	4,384
Jun 5, 2026	48.43	48.43	47.06	47.06	47.06	-3.40%	2,112
Jun 4, 2026	48.26	48.76	48.21	48.72	48.72	0.05%	3,521
Jun 3, 2026	48.90	48.90	48.62	48.69	48.69	-1.25%	7,297
Jun 2, 2026	49.51	49.51	49.31	49.31	49.31	-0.55%	2,716
Jun 1, 2026	49.32	49.72	49.32	49.58	49.58	0.68%	6,240
May 29, 2026	49.09	49.32	49.09	49.25	49.25	0.53%	1,317
May 28, 2026	48.72	49.02	48.72	48.99	48.99	1.41%	14,056
May 27, 2026	48.24	48.37	48.24	48.31	48.31	0.21%	2,424
May 26, 2026	48.14	48.20	48.14	48.20	48.20	0.59%	1,067
May 22, 2026	47.99	48.07	47.92	47.92	47.92	0.26%	888
May 21, 2026	47.58	47.96	47.49	47.79	47.79	0.10%	5,852
May 20, 2026	47.25	47.75	47.25	47.75	47.75	1.22%	1,292
May 19, 2026	47.31	47.32	47.00	47.17	47.17	-0.77%	16,977
May 18, 2026	47.69	47.69	47.25	47.54	47.54	-0.33%	3,324
May 15, 2026	47.94	48.16	47.61	47.69	47.69	-1.29%	5,384
May 14, 2026	47.91	48.36	47.91	48.32	48.32	1.25%	6,969
May 13, 2026	47.27	47.77	47.23	47.73	47.73	0.93%	1,835
May 12, 2026	47.15	47.29	47.09	47.29	47.29	-0.11%	2,614
May 11, 2026	47.11	47.55	47.11	47.34	47.34	-0.15%	5,735
May 8, 2026	47.27	47.48	47.27	47.41	47.41	0.52%	10,404
May 7, 2026	47.27	47.46	47.13	47.16	47.16	0.34%	3,514
May 6, 2026	46.78	47.01	46.78	47.01	47.01	2.12%	1,534
May 5, 2026	46.08	46.12	46.02	46.03	46.03	0.33%	3,788
May 4, 2026	46.05	46.16	45.70	45.88	45.88	-0.44%	2,939
May 1, 2026	46.20	46.20	46.08	46.08	46.08	0.69%	1,278
Apr 30, 2026	45.31	45.85	45.14	45.76	45.76	0.38%	5,193
Apr 29, 2026	45.75	45.75	45.50	45.59	45.59	-0.30%	3,018
Apr 28, 2026	45.51	45.77	45.51	45.73	45.73	-0.93%	12,782
Apr 27, 2026	45.93	46.16	45.89	46.16	46.16	0.17%	1,651
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%	1,600
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%	28,612
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	1.60%	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	-1.44%	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%	2,688
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	-1.19%	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	0.91%	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%	27,952
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