MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSPA — T. Rowe Price U.S. Equity Research ETF
NYSE ArcaT. Rowe Price U.S. Equity Research ETF
$49.28
-0.13(-0.26%)
- O
- 49.20
- H
- 49.32
- L
- 49.04
- V
- 312.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.28
Period Return+42.1%
Period High$49.54
Period Low$34.17
Avg Daily Volume276.2K
Total Trading Days365
TSPA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.20 | $49.32 | $49.04 | $49.28 | $-0.13 | -0.26% | 312,120 | $49.22 | $49.04 $49.32 |
| Oct 6, 2026 | $49.36 | $49.54 | $49.31 | $49.41 | +$0.33 | +0.67% | 363,388 | $49.44 | $49.31 $49.54 |
| Oct 5, 2026 | $48.76 | $49.22 | $48.76 | $49.08 | +$0.34 | +0.69% | 231,667 | $49.02 | $48.76 $49.22 |
| Oct 2, 2026 | $48.81 | $48.92 | $48.58 | $48.75 | +$0.36 | +0.73% | 336,741 | $48.72 | $48.58 $48.92 |
| Oct 1, 2026 | $48.42 | $48.47 | $48.01 | $48.39 | +$0.13 | +0.27% | 369,793 | $48.27 | $48.01 $48.47 |
| Sep 30, 2026 | $48.52 | $48.72 | $48.26 | $48.26 | $-0.12 | -0.25% | 539,980 | $48.60 | $48.26 $48.72 |
| Sep 29, 2026 | $48.59 | $48.62 | $48.28 | $48.38 | $-0.07 | -0.14% | 305,627 | $48.39 | $48.28 $48.62 |
| Sep 28, 2026 | $48.60 | $48.74 | $48.33 | $48.45 | $-0.38 | -0.78% | 1,213,307 | $48.45 | $48.33 $48.74 |
| Sep 25, 2026 | $48.74 | $48.89 | $48.58 | $48.83 | +$0.25 | +0.51% | 254,418 | $48.79 | $48.58 $48.89 |
| Sep 24, 2026 | $48.30 | $48.66 | $48.28 | $48.58 | +$0.02 | +0.04% | 451,766 | $48.49 | $48.28 $48.66 |
| Sep 23, 2026 | $48.88 | $48.94 | $48.52 | $48.56 | $-0.43 | -0.88% | 457,900 | $48.62 | $48.52 $48.94 |
| Sep 22, 2026 | $49.00 | $49.11 | $48.90 | $48.99 | +$0.02 | +0.04% | 309,193 | $49.01 | $48.90 $49.11 |
| Sep 21, 2026 | $48.45 | $49.05 | $48.45 | $48.97 | +$0.80 | +1.66% | 342,617 | $48.82 | $48.45 $49.05 |
| Sep 18, 2026 | $48.22 | $48.22 | $47.93 | $48.17 | +$0.07 | +0.15% | 292,047 | $48.07 | $47.93 $48.22 |
| Sep 17, 2026 | $48.20 | $48.20 | $47.96 | $48.10 | +$0.55 | +1.16% | 230,993 | $48.07 | $47.96 $48.20 |
| Sep 16, 2026 | $47.90 | $48.00 | $47.24 | $47.55 | $-0.18 | -0.38% | 381,097 | $47.67 | $47.24 $48.00 |
| Sep 15, 2026 | $47.89 | $47.93 | $47.65 | $47.73 | $-0.23 | -0.48% | 315,176 | $47.71 | $47.65 $47.93 |
| Sep 14, 2026 | $47.93 | $48.11 | $47.76 | $47.96 | $-0.25 | -0.52% | 301,580 | $47.97 | $47.76 $48.11 |
| Sep 11, 2026 | $48.17 | $48.33 | $48.17 | $48.21 | +$0.41 | +0.86% | 210,611 | $48.26 | $48.17 $48.33 |
| Sep 10, 2026 | $47.86 | $47.94 | $47.74 | $47.80 | $-0.30 | -0.62% | 209,494 | $47.82 | $47.74 $47.94 |
| Sep 9, 2026 | $48.25 | $48.27 | $48.02 | $48.10 | $-0.25 | -0.52% | 373,067 | $48.14 | $48.02 $48.27 |
| Sep 8, 2026 | $48.52 | $48.58 | $48.28 | $48.35 | $-0.26 | -0.53% | 256,505 | $48.42 | $48.28 $48.58 |
| Sep 4, 2026 | $48.72 | $48.75 | $48.50 | $48.61 | $-0.15 | -0.31% | 754,249 | $48.57 | $48.50 $48.75 |
| Sep 3, 2026 | $48.38 | $48.80 | $48.38 | $48.76 | +$0.54 | +1.12% | 244,199 | $48.67 | $48.38 $48.80 |
| Sep 2, 2026 | $48.02 | $48.27 | $48.01 | $48.22 | +$0.29 | +0.61% | 324,542 | $48.18 | $48.01 $48.27 |
| Sep 1, 2026 | $48.03 | $48.14 | $47.81 | $47.93 | $-0.36 | -0.75% | 406,477 | $47.95 | $47.81 $48.14 |
| Aug 31, 2026 | $48.28 | $48.35 | $48.17 | $48.29 | $-0.13 | -0.27% | 245,728 | $48.27 | $48.17 $48.35 |
| Aug 28, 2026 | $48.58 | $48.81 | $48.37 | $48.42 | $-0.17 | -0.35% | 251,768 | $48.52 | $48.37 $48.81 |
| Aug 27, 2026 | $48.41 | $48.64 | $48.35 | $48.59 | +$0.32 | +0.66% | 241,685 | $48.53 | $48.35 $48.64 |
| Aug 26, 2026 | $48.23 | $48.35 | $48.14 | $48.27 | +$0.03 | +0.06% | 283,352 | $48.28 | $48.14 $48.35 |