T. Rowe Price U.S. Equity Research ETF (TSPA)

NYSEARCA: TSPA · Real-Time Price · USD

44.98

-0.26 (-0.57%)

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

44.98

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.95	45.03	44.81	44.98	44.98	-0.57%	105,315
Apr 27, 2026	45.07	45.24	45.06	45.24	45.24	0.09%	58,895
Apr 24, 2026	44.99	45.23	44.86	45.20	45.20	0.87%	130,262
Apr 23, 2026	44.86	45.06	44.47	44.81	44.81	-0.38%	121,732
Apr 22, 2026	44.79	44.98	44.74	44.98	44.98	1.06%	104,955
Apr 21, 2026	44.86	45.20	44.44	44.51	44.51	-0.67%	912,620
Apr 20, 2026	44.86	44.86	44.66	44.81	44.81	-0.16%	77,306
Apr 17, 2026	44.64	45.01	44.61	44.88	44.88	1.20%	219,595
Apr 16, 2026	44.28	44.41	44.14	44.35	44.35	0.27%	1,226,778
Apr 15, 2026	43.95	44.23	43.84	44.23	44.23	0.84%	213,433
Apr 14, 2026	43.49	43.90	43.49	43.86	43.86	1.15%	127,413
Apr 13, 2026	42.86	43.37	42.84	43.36	43.36	0.93%	123,566
Apr 10, 2026	43.08	43.13	42.88	42.96	42.96	-0.05%	243,426
Apr 9, 2026	42.66	43.04	42.58	42.98	42.98	0.66%	194,512
Apr 8, 2026	42.68	42.76	42.42	42.70	42.70	2.79%	295,905
Apr 7, 2026	41.37	41.56	41.04	41.54	41.54	0.16%	744,775
Apr 6, 2026	41.34	41.51	41.30	41.48	41.48	0.40%	123,143
Apr 2, 2026	40.67	41.39	40.60	41.31	41.31	0.10%	103,682
Apr 1, 2026	41.19	41.49	41.19	41.27	41.27	0.90%	2,840,419
Mar 31, 2026	40.19	40.96	40.06	40.90	40.90	3.02%	167,587
Mar 30, 2026	40.22	40.28	39.53	39.70	39.70	-0.45%	122,025
Mar 27, 2026	40.45	40.45	39.82	39.88	39.88	-1.72%	250,925
Mar 26, 2026	41.09	41.17	40.55	40.58	40.58	-1.84%	124,733
Mar 25, 2026	41.45	41.51	41.25	41.34	41.34	0.55%	73,809
Mar 24, 2026	40.97	41.36	40.91	41.12	41.12	-0.25%	150,287
Mar 23, 2026	41.32	41.67	41.17	41.22	41.22	1.15%	89,819
Mar 20, 2026	41.37	41.37	40.53	40.75	40.75	-1.57%	127,054
Mar 19, 2026	41.14	41.58	41.07	41.40	41.40	-0.22%	169,395
Mar 18, 2026	41.93	42.00	41.48	41.49	41.49	-1.43%	230,323
Mar 17, 2026	42.20	42.28	42.04	42.09	42.09	0.26%	91,833
Mar 16, 2026	41.91	42.09	41.85	41.98	41.98	1.06%	207,163
Mar 13, 2026	41.95	42.14	41.51	41.54	41.54	-0.60%	102,023
Mar 12, 2026	42.08	42.12	41.76	41.79	41.79	-1.60%	203,229
Mar 11, 2026	42.57	42.68	42.33	42.47	42.47	-0.14%	43,414
Mar 10, 2026	42.59	42.92	42.41	42.53	42.53	-0.09%	86,620
Mar 9, 2026	41.71	42.57	41.54	42.57	42.57	1.06%	209,273
Mar 6, 2026	42.26	42.40	42.04	42.12	42.12	-1.61%	179,727
Mar 5, 2026	42.83	43.02	42.40	42.81	42.81	-0.56%	115,326
Mar 4, 2026	42.85	43.17	42.78	43.05	43.05	0.77%	156,597
Mar 3, 2026	42.44	42.89	42.09	42.72	42.72	-1.09%	118,612
Mar 2, 2026	42.71	43.33	42.71	43.19	43.19	-	65,390
Feb 27, 2026	43.02	43.22	43.00	43.19	43.19	-0.48%	101,913
Feb 26, 2026	43.72	43.72	43.12	43.40	43.40	-0.66%	124,024
Feb 25, 2026	43.52	43.72	43.52	43.69	43.69	0.81%	72,835
Feb 24, 2026	42.99	43.38	42.91	43.34	43.34	0.88%	66,308
Feb 23, 2026	43.27	43.44	42.84	42.96	42.96	-0.97%	115,176
Feb 20, 2026	42.93	43.42	42.90	43.38	43.38	0.72%	66,420
Feb 19, 2026	43.05	43.14	42.90	43.07	43.07	-0.30%	112,801
Feb 18, 2026	43.08	43.38	43.01	43.20	43.20	0.56%	316,034
Feb 17, 2026	42.77	43.09	42.55	42.96	42.96	0.09%	138,981
Feb 13, 2026	42.91	43.16	42.66	42.92	42.92	0.21%	122,700
Feb 12, 2026	43.70	43.80	42.83	42.83	42.83	-1.63%	95,140
Feb 11, 2026	43.77	43.77	43.37	43.54	43.54	0.11%	132,061
Feb 10, 2026	43.67	43.76	43.48	43.49	43.49	-0.39%	84,277
Feb 9, 2026	43.35	43.76	43.35	43.66	43.66	0.46%	306,659
Feb 6, 2026	42.85	43.53	42.85	43.46	43.46	2.09%	150,912
Feb 5, 2026	42.71	42.95	42.48	42.57	42.57	-1.18%	183,012
Feb 4, 2026	43.44	43.51	42.85	43.08	43.08	-0.67%	197,181
Feb 3, 2026	43.71	43.83	43.01	43.37	43.37	-0.77%	175,966
Feb 2, 2026	43.30	43.81	43.30	43.71	43.71	0.57%	75,366
Jan 30, 2026	43.51	43.70	43.23	43.46	43.46	-0.64%	143,595
Jan 29, 2026	43.76	43.89	43.11	43.74	43.74	0.09%	102,608
Jan 28, 2026	43.74	43.86	43.66	43.70	43.70	0.02%	204,223
Jan 27, 2026	43.54	43.75	43.53	43.69	43.69	0.44%	163,314
Jan 26, 2026	43.29	43.57	43.29	43.50	43.50	0.58%	82,465
Jan 23, 2026	43.16	43.35	43.10	43.25	43.25	0.10%	84,691
Jan 22, 2026	43.29	43.37	43.11	43.21	43.21	0.55%	106,609
Jan 21, 2026	42.63	43.21	42.55	42.97	42.97	1.18%	126,395
Jan 20, 2026	42.70	42.94	42.42	42.47	42.47	-2.08%	92,586
Jan 16, 2026	43.49	43.49	43.25	43.37	43.37	-0.02%	74,712
Jan 15, 2026	43.48	43.59	43.32	43.38	43.38	0.30%	149,835
Jan 14, 2026	43.34	43.34	42.96	43.25	43.25	-0.60%	97,818
Jan 13, 2026	43.67	43.67	43.36	43.51	43.51	-0.21%	166,620
Jan 12, 2026	43.39	43.64	43.39	43.60	43.60	0.16%	121,321
Jan 9, 2026	43.29	43.59	43.22	43.53	43.53	0.67%	112,841
Jan 8, 2026	43.18	43.26	43.08	43.24	43.24	-0.05%	86,913
Jan 7, 2026	43.42	43.51	43.21	43.26	43.26	-0.30%	196,628
Jan 6, 2026	43.19	43.41	43.09	43.39	43.39	0.58%	88,494
Jan 5, 2026	43.04	43.24	43.04	43.14	43.14	0.54%	137,448
Jan 2, 2026	43.00	43.11	42.65	42.91	42.91	0.30%	248,955
Dec 31, 2025	43.12	43.12	42.78	42.78	42.78	-0.70%	92,695
Dec 30, 2025	43.11	43.19	43.05	43.08	43.08	-0.21%	132,467
Dec 29, 2025	43.15	43.21	43.05	43.17	43.17	-0.32%	122,404
Dec 26, 2025	43.29	43.42	43.26	43.31	43.31	-0.02%	88,934
Dec 24, 2025	43.19	43.35	43.15	43.32	43.32	0.35%	89,771
Dec 23, 2025	42.94	43.17	42.94	43.17	43.17	-0.16%	164,581
Dec 22, 2025	43.17	43.25	43.08	43.24	42.97	0.65%	153,541
Dec 19, 2025	42.76	42.98	42.76	42.96	42.69	0.96%	122,392
Dec 18, 2025	42.60	42.78	42.43	42.55	42.29	0.88%	108,175
Dec 17, 2025	42.76	42.77	42.16	42.18	41.92	-1.19%	315,463
Dec 16, 2025	42.73	42.78	42.45	42.69	42.43	-0.09%	105,195
Dec 15, 2025	43.05	43.05	42.69	42.73	42.47	-0.19%	56,872
Dec 12, 2025	43.29	43.29	42.69	42.81	42.55	-1.31%	82,275
Dec 11, 2025	43.11	43.38	42.88	43.38	43.11	0.28%	146,344
Dec 10, 2025	42.94	43.32	42.86	43.26	42.99	0.79%	1,295,512
Dec 9, 2025	42.88	43.09	42.88	42.92	42.65	-0.16%	81,622
Dec 8, 2025	43.14	43.17	42.86	42.99	42.72	-0.21%	68,227
Dec 5, 2025	43.07	43.29	43.07	43.08	42.81	-0.05%	98,171
Dec 4, 2025	43.14	43.16	42.90	43.10	42.83	0.21%	127,297
Dec 3, 2025	42.81	43.07	42.81	43.01	42.74	0.33%	84,328