Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,351.22
+205.91(+0.34%)
CMC Crypto 200
1,275.21
-8.58(-0.67%)

T. Rowe Price US Equity Research ETF (TSPA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

34.44

+0.17

(+0.50%)

At close: 03:59PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	34.35	34.45	34.30	34.44	34.44	31,400
24 Jun 2024	34.38	34.49	34.27	34.27	34.27	37,300
21 Jun 2024	34.54	34.54	34.28	34.38	34.38	52,500
20 Jun 2024	34.66	34.68	34.38	34.45	34.45	62,900
18 Jun 2024	34.51	34.56	34.45	34.55	34.55	115,800
17 Jun 2024	34.17	34.55	34.12	34.45	34.45	30,900
14 Jun 2024	34.06	34.16	34.01	34.15	34.15	137,800
13 Jun 2024	34.24	34.24	33.96	34.17	34.17	115,100
12 Jun 2024	34.14	34.22	34.00	34.07	34.07	26,400
11 Jun 2024	33.51	33.76	33.44	33.76	33.76	177,800
10 Jun 2024	33.51	33.69	33.51	33.68	33.68	23,500
07 Jun 2024	33.60	33.71	33.51	33.56	33.56	11,700
06 Jun 2024	33.66	33.70	33.52	33.61	33.61	103,100
05 Jun 2024	33.50	33.64	33.27	33.64	33.64	738,400
04 Jun 2024	33.05	33.22	33.00	33.21	33.21	90,000
03 Jun 2024	33.23	33.27	32.87	33.16	33.16	40,800
31 May 2024	32.93	33.13	32.59	33.13	33.13	32,600
30 May 2024	33.03	33.03	32.83	32.87	32.87	34,000
29 May 2024	33.08	33.16	33.01	33.07	33.07	20,500
28 May 2024	33.38	33.38	33.15	33.33	33.33	486,600
24 May 2024	33.17	33.33	33.11	33.29	33.29	261,700
23 May 2024	33.51	33.51	32.97	33.11	33.11	9,410,000
22 May 2024	33.27	33.35	33.13	33.24	33.24	292,600
21 May 2024	33.23	33.33	33.23	33.33	33.33	11,400
20 May 2024	33.18	33.33	33.18	33.22	33.22	29,900
17 May 2024	33.18	33.21	33.11	33.18	33.18	44,100
16 May 2024	33.31	33.37	33.15	33.15	33.15	96,400
15 May 2024	33.00	33.26	32.98	33.24	33.24	45,200
14 May 2024	32.69	32.85	32.66	32.84	32.84	25,500
13 May 2024	32.72	32.72	32.63	32.68	32.68	22,100
10 May 2024	32.78	32.82	32.63	32.70	32.70	12,900
09 May 2024	32.51	32.65	32.49	32.65	32.65	14,300
08 May 2024	32.37	32.49	32.36	32.49	32.49	30,700
07 May 2024	32.52	32.54	32.44	32.50	32.50	50,500
06 May 2024	32.25	32.43	32.24	32.43	32.43	48,300
03 May 2024	32.03	32.14	31.93	32.10	32.10	265,700
02 May 2024	31.68	33.28	31.48	31.67	31.67	747,500
01 May 2024	31.39	31.84	31.36	31.43	31.43	41,600
30 Apr 2024	31.90	31.93	31.52	31.52	31.52	35,400
29 Apr 2024	32.00	32.01	31.83	31.96	31.96	43,400
26 Apr 2024	31.86	31.96	31.84	31.88	31.88	55,100
25 Apr 2024	31.24	31.59	31.24	31.54	31.54	9,100
24 Apr 2024	31.68	31.70	31.54	31.65	31.65	16,500
23 Apr 2024	31.39	31.72	31.39	31.67	31.67	24,800
22 Apr 2024	31.21	31.46	31.05	31.28	31.28	181,000
19 Apr 2024	31.31	31.32	30.91	31.01	31.01	51,300
18 Apr 2024	31.50	31.59	31.27	31.34	31.34	57,300
17 Apr 2024	31.70	31.70	31.34	31.41	31.41	36,600
16 Apr 2024	31.56	31.77	31.55	31.61	31.61	41,900
15 Apr 2024	32.28	32.28	31.60	31.67	31.67	30,300
12 Apr 2024	32.18	32.20	31.94	32.03	32.03	10,300
11 Apr 2024	32.30	32.56	32.12	32.52	32.52	8,400
10 Apr 2024	32.08	32.33	32.08	32.27	32.27	14,300
09 Apr 2024	32.47	32.48	32.22	32.48	32.48	7,500
08 Apr 2024	32.57	32.61	32.47	32.48	32.48	23,700
05 Apr 2024	32.25	32.61	32.25	32.54	32.54	44,700
04 Apr 2024	32.81	32.83	32.15	32.15	32.15	13,200
03 Apr 2024	32.38	32.64	32.38	32.55	32.55	49,300
02 Apr 2024	32.43	32.48	32.35	32.47	32.47	30,200
01 Apr 2024	32.84	32.84	32.60	32.72	32.72	39,400
28 Mar 2024	32.78	32.82	32.72	32.81	32.81	43,600
27 Mar 2024	32.66	32.75	32.53	32.75	32.75	22,800
26 Mar 2024	32.69	32.69	32.51	32.51	32.51	16,800
25 Mar 2024	32.62	32.67	32.56	32.60	32.60	25,100
22 Mar 2024	32.70	32.76	32.64	32.69	32.69	30,800
21 Mar 2024	32.85	32.85	32.72	32.72	32.72	29,900
20 Mar 2024	32.28	32.61	32.28	32.61	32.61	10,400
19 Mar 2024	32.04	32.31	32.03	32.31	32.31	8,300
18 Mar 2024	32.21	32.26	32.10	32.10	32.10	25,100
15 Mar 2024	31.90	32.03	31.87	31.92	31.92	27,100
14 Mar 2024	32.09	32.16	31.99	32.13	32.13	18,000
13 Mar 2024	32.23	32.26	32.17	32.23	32.23	11,300
12 Mar 2024	32.00	32.27	31.92	32.27	32.27	54,000
11 Mar 2024	31.90	31.90	31.74	31.88	31.88	23,100
08 Mar 2024	32.31	32.38	31.97	31.98	31.98	14,500
07 Mar 2024	32.05	32.25	32.05	32.24	32.24	10,900
06 Mar 2024	31.86	31.99	31.79	31.84	31.84	40,300
05 Mar 2024	31.94	31.97	31.53	31.97	31.97	33,500
04 Mar 2024	32.08	32.13	32.01	32.02	32.02	10,300
01 Mar 2024	31.80	32.04	31.76	32.04	32.04	9,100
29 Feb 2024	31.70	31.81	31.61	31.77	31.77	7,400
28 Feb 2024	31.56	31.60	31.52	31.57	31.57	5,300
27 Feb 2024	31.69	31.69	31.52	31.67	31.67	17,800
26 Feb 2024	31.78	31.78	31.63	31.63	31.63	18,700
23 Feb 2024	31.85	31.85	31.70	31.74	31.74	12,500
22 Feb 2024	31.46	31.70	31.43	31.67	31.67	57,300
21 Feb 2024	30.87	31.02	30.79	31.02	31.02	104,700
20 Feb 2024	31.09	31.09	30.87	30.97	30.97	12,200
16 Feb 2024	31.28	31.34	31.16	31.18	31.18	4,900
15 Feb 2024	31.19	31.30	31.19	31.30	31.30	3,200
14 Feb 2024	31.03	31.14	30.86	31.14	31.14	26,200
13 Feb 2024	30.81	30.92	30.60	30.81	30.81	19,000
12 Feb 2024	31.30	31.36	31.18	31.21	31.21	22,200
09 Feb 2024	31.15	31.26	31.11	31.26	31.26	10,000
08 Feb 2024	31.06	31.06	30.99	31.03	31.03	33,300
07 Feb 2024	30.85	31.03	30.85	31.02	31.02	11,200
06 Feb 2024	30.66	30.74	30.63	30.74	30.74	55,100
05 Feb 2024	30.77	30.77	30.56	30.71	30.71	41,600
02 Feb 2024	30.50	30.82	30.49	30.80	30.80	7,900
01 Feb 2024	30.19	30.39	30.15	30.39	30.39	17,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,351.22+205.91(+0.34%)

CMC Crypto 2001,275.21-8.58(-0.67%)

T. Rowe Price US Equity Research ETF (TSPA)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,351.22
+205.91(+0.34%)

CMC Crypto 200
1,275.21
-8.58(-0.67%)