T. Rowe Price US Equity Research ETF TSPA
47.45 USD -0.23 (-0.48%)
Regular-session close
47.45 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.04 Day range 47.87
39.70 52-week range 49.41
- YTD
- +10.92%
- 1 year
- +12.10%
TSPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.87 | 47.87 | 47.04 | 47.45 | -0.23 | -0.48% | 270,910 |
| Nov 12, 2026 | 47.46 | 48.01 | 47.36 | 47.68 | -0.14 | -0.29% | 349,100 |
| Nov 11, 2026 | 47.72 | 48.00 | 47.53 | 47.82 | +0.58 | +1.23% | 280,600 |
| Nov 10, 2026 | 47.16 | 47.39 | 46.89 | 47.24 | -0.19 | -0.40% | 333,800 |
| Nov 9, 2026 | 46.79 | 47.60 | 46.61 | 47.43 | +1.15 | +2.48% | 440,000 |
| Nov 6, 2026 | 46.22 | 46.70 | 46.15 | 46.28 | +0.12 | +0.26% | 425,700 |
| Nov 5, 2026 | 48.10 | 48.13 | 46.13 | 46.16 | -2.10 | -4.35% | 470,200 |
| Nov 4, 2026 | 48.07 | 48.40 | 48.01 | 48.26 | +0.72 | +1.51% | 207,400 |
| Nov 3, 2026 | 47.42 | 47.67 | 47.40 | 47.54 | +0.20 | +0.42% | 361,800 |
| Nov 2, 2026 | 47.85 | 48.08 | 47.28 | 47.34 | -0.20 | -0.42% | 301,600 |
| Oct 30, 2026 | 47.96 | 47.96 | 47.23 | 47.54 | -0.95 | -1.96% | 332,500 |
| Oct 29, 2026 | 48.45 | 48.55 | 48.28 | 48.49 | -0.19 | -0.39% | 1,131,800 |
| Oct 28, 2026 | 48.64 | 48.76 | 48.45 | 48.68 | +0.23 | +0.47% | 391,500 |
| Oct 27, 2026 | 48.30 | 48.53 | 48.15 | 48.45 | +0.34 | +0.71% | 278,900 |
| Oct 26, 2026 | 47.99 | 48.28 | 47.94 | 48.11 | +0.29 | +0.61% | 245,900 |
| Oct 23, 2026 | 47.82 | 48.01 | 47.71 | 47.82 | -0.17 | -0.35% | 724,300 |
| Oct 22, 2026 | 48.36 | 48.38 | 47.86 | 47.99 | -0.78 | -1.60% | 353,300 |
| Oct 21, 2026 | 48.69 | 48.86 | 48.48 | 48.77 | +0.34 | +0.70% | 228,100 |
| Oct 20, 2026 | 48.33 | 48.67 | 48.24 | 48.43 | +0.11 | +0.23% | 207,100 |
| Oct 19, 2026 | 48.49 | 48.58 | 48.23 | 48.32 | +0.24 | +0.50% | 646,100 |
| Oct 16, 2026 | 48.75 | 48.78 | 47.94 | 48.08 | -0.67 | -1.37% | 393,400 |
| Oct 15, 2026 | 48.45 | 48.79 | 48.22 | 48.75 | +0.15 | +0.31% | 497,300 |
| Oct 14, 2026 | 48.99 | 49.09 | 48.47 | 48.60 | -0.62 | -1.26% | 292,500 |
| Oct 13, 2026 | 49.23 | 49.27 | 49.08 | 49.22 | -0.04 | -0.08% | 333,300 |
| Oct 12, 2026 | 49.35 | 49.36 | 49.17 | 49.26 | -0.05 | -0.10% | 175,000 |
| Oct 9, 2026 | 49.16 | 49.37 | 49.11 | 49.31 | +0.30 | +0.61% | 278,200 |
| Oct 8, 2026 | 49.15 | 49.23 | 48.79 | 49.01 | -0.27 | -0.55% | 233,700 |
| Oct 7, 2026 | 49.20 | 49.32 | 49.04 | 49.28 | -0.13 | -0.26% | 312,100 |
| Oct 6, 2026 | 49.36 | 49.54 | 49.31 | 49.41 | +0.33 | +0.67% | 363,400 |
| Oct 5, 2026 | 48.76 | 49.22 | 48.76 | 49.08 | +0.34 | +0.70% | 231,700 |
| Oct 2, 2026 | 48.81 | 48.92 | 48.58 | 48.74 | +0.35 | +0.72% | 336,700 |
| Oct 1, 2026 | 48.42 | 48.47 | 48.01 | 48.39 | +0.13 | +0.27% | 369,800 |
| Sep 30, 2026 | 48.52 | 48.72 | 48.26 | 48.26 | -0.12 | -0.25% | 540,000 |
| Sep 29, 2026 | 48.59 | 48.62 | 48.28 | 48.38 | -0.07 | -0.14% | 305,600 |
| Sep 28, 2026 | 48.60 | 48.74 | 48.33 | 48.45 | -0.38 | -0.78% | 1,213,300 |
| Sep 25, 2026 | 48.74 | 48.89 | 48.58 | 48.83 | +0.25 | +0.51% | 254,400 |
| Sep 24, 2026 | 48.30 | 48.66 | 48.28 | 48.58 | +0.02 | +0.04% | 451,800 |
| Sep 23, 2026 | 48.88 | 48.94 | 48.51 | 48.56 | -0.43 | -0.88% | 457,900 |
| Sep 22, 2026 | 49.00 | 49.11 | 48.90 | 48.99 | +0.02 | +0.04% | 309,200 |
| Sep 21, 2026 | 48.45 | 49.05 | 48.45 | 48.97 | +0.80 | +1.66% | 342,600 |
| Sep 18, 2026 | 48.22 | 48.22 | 47.93 | 48.17 | +0.07 | +0.15% | 291,700 |
| Sep 17, 2026 | 48.20 | 48.20 | 47.96 | 48.10 | +0.55 | +1.16% | 231,000 |
| Sep 16, 2026 | 47.90 | 48.00 | 47.24 | 47.55 | -0.18 | -0.38% | 381,100 |
| Sep 15, 2026 | 47.89 | 47.93 | 47.65 | 47.73 | -0.23 | -0.48% | 315,200 |
| Sep 14, 2026 | 47.93 | 48.11 | 47.76 | 47.96 | -0.25 | -0.52% | 301,600 |
| Sep 11, 2026 | 48.17 | 48.33 | 48.17 | 48.21 | +0.41 | +0.86% | 210,600 |
| Sep 10, 2026 | 47.86 | 47.94 | 47.74 | 47.80 | -0.30 | -0.62% | 204,300 |
| Sep 9, 2026 | 48.25 | 48.27 | 48.01 | 48.10 | -0.25 | -0.52% | 373,100 |
| Sep 8, 2026 | 48.52 | 48.58 | 48.28 | 48.35 | -0.26 | -0.53% | 256,500 |
| Sep 4, 2026 | 48.72 | 48.75 | 48.49 | 48.61 | -0.15 | -0.31% | 754,100 |
| Sep 3, 2026 | 48.38 | 48.80 | 48.38 | 48.76 | +0.54 | +1.12% | 244,200 |
| Sep 2, 2026 | 48.02 | 48.26 | 48.01 | 48.22 | +0.29 | +0.61% | 324,500 |
| Sep 1, 2026 | 48.03 | 48.13 | 47.81 | 47.93 | -0.36 | -0.75% | 406,500 |
| Aug 31, 2026 | 48.28 | 48.35 | 48.17 | 48.29 | -0.13 | -0.27% | 245,700 |
| Aug 28, 2026 | 48.58 | 48.81 | 48.37 | 48.42 | -0.17 | -0.35% | 249,400 |
| Aug 27, 2026 | 48.41 | 48.63 | 48.35 | 48.59 | +0.32 | +0.66% | 241,700 |
| Aug 26, 2026 | 48.23 | 48.35 | 48.14 | 48.27 | +0.03 | +0.06% | 283,400 |
| Aug 25, 2026 | 48.30 | 48.34 | 48.10 | 48.24 | +0.18 | +0.37% | 308,500 |
| Aug 24, 2026 | 48.17 | 48.18 | 47.99 | 48.06 | -0.17 | -0.35% | 389,300 |
| Aug 21, 2026 | 48.24 | 48.38 | 48.15 | 48.23 | +0.22 | +0.46% | 230,400 |
| Aug 20, 2026 | 48.26 | 48.37 | 47.98 | 48.01 | -0.45 | -0.93% | 265,000 |
| Aug 19, 2026 | 48.48 | 48.63 | 48.38 | 48.46 | +0.21 | +0.44% | 206,000 |
| Aug 18, 2026 | 48.44 | 48.44 | 48.25 | 48.25 | -0.46 | -0.94% | 299,000 |
| Aug 17, 2026 | 48.96 | 48.97 | 48.52 | 48.71 | -0.24 | -0.49% | 634,000 |
| Aug 14, 2026 | 49.11 | 49.11 | 48.88 | 48.95 | -0.09 | -0.18% | 302,900 |
65 days, newest first. Daily bars as drawn on the TSPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.