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%
TTEQ — T. Rowe Price Technology ETF
NasdaqT. Rowe Price Technology ETF
$45.65
-0.38(-0.83%)
- O
- 45.34
- H
- 45.68
- L
- 45.23
- V
- 94.01K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.65
Period Return+91.27%
Period High$46.42
Period Low$23.45
Avg Daily Volume61.1K
Total Trading Days365
TTEQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.34 | $45.68 | $45.23 | $45.65 | $-0.38 | -0.83% | 94,012 | $45.56 | $45.23 $45.68 |
| Oct 6, 2026 | $46.38 | $46.42 | $46.00 | $46.03 | $-0.02 | -0.04% | 131,157 | $46.24 | $46.00 $46.42 |
| Oct 5, 2026 | $45.64 | $46.15 | $45.56 | $46.05 | +$0.43 | +0.94% | 245,758 | $45.94 | $45.56 $46.15 |
| Oct 2, 2026 | $45.48 | $46.00 | $45.26 | $45.62 | +$0.74 | +1.65% | 132,227 | $45.61 | $45.26 $46.00 |
| Oct 1, 2026 | $44.51 | $45.02 | $44.34 | $44.88 | +$0.44 | +0.99% | 285,091 | $44.66 | $44.34 $45.02 |
| Sep 30, 2026 | $44.30 | $44.62 | $44.30 | $44.44 | +$0.18 | +0.41% | 128,239 | $44.50 | $44.30 $44.62 |
| Sep 29, 2026 | $44.19 | $44.51 | $44.09 | $44.26 | +$0.32 | +0.73% | 123,629 | $44.19 | $44.09 $44.51 |
| Sep 28, 2026 | $44.22 | $44.33 | $43.46 | $43.94 | $-0.76 | -1.70% | 51,600 | $44.00 | $43.46 $44.33 |
| Sep 25, 2026 | $44.80 | $44.92 | $44.45 | $44.70 | +$0.04 | +0.09% | 127,068 | $44.87 | $44.45 $44.92 |
| Sep 24, 2026 | $43.90 | $44.67 | $43.80 | $44.66 | +$0.26 | +0.58% | 154,623 | $44.06 | $43.80 $44.67 |
| Sep 23, 2026 | $44.88 | $44.88 | $44.22 | $44.40 | $-0.71 | -1.57% | 84,500 | $44.58 | $44.22 $44.88 |
| Sep 22, 2026 | $44.47 | $45.17 | $44.45 | $45.11 | +$0.50 | +1.13% | 130,779 | $45.01 | $44.45 $45.17 |
| Sep 21, 2026 | $43.55 | $44.69 | $43.55 | $44.61 | +$1.79 | +4.18% | 123,840 | $44.33 | $43.55 $44.69 |
| Sep 18, 2026 | $42.62 | $42.82 | $42.33 | $42.82 | +$0.45 | +1.07% | 54,172 | $42.53 | $42.33 $42.82 |
| Sep 17, 2026 | $42.14 | $42.44 | $42.06 | $42.36 | +$1.18 | +2.85% | 53,223 | $42.25 | $42.06 $42.44 |
| Sep 16, 2026 | $41.30 | $41.65 | $40.89 | $41.19 | +$0.38 | +0.94% | 79,033 | $41.41 | $40.89 $41.65 |
| Sep 15, 2026 | $41.06 | $41.12 | $40.75 | $40.80 | $-0.15 | -0.38% | 48,344 | $40.89 | $40.75 $41.12 |
| Sep 14, 2026 | $40.86 | $41.24 | $40.54 | $40.96 | $-1.17 | -2.78% | 119,032 | $40.81 | $40.54 $41.24 |
| Sep 11, 2026 | $42.27 | $42.30 | $42.06 | $42.13 | +$0.49 | +1.16% | 49,369 | $42.17 | $42.06 $42.30 |
| Sep 10, 2026 | $41.73 | $41.97 | $41.64 | $41.64 | $-0.79 | -1.87% | 51,480 | $41.79 | $41.64 $41.97 |
| Sep 9, 2026 | $42.35 | $42.58 | $42.29 | $42.44 | $-0.02 | -0.04% | 56,020 | $42.47 | $42.29 $42.58 |
| Sep 8, 2026 | $42.52 | $42.72 | $42.24 | $42.46 | +$0.41 | +0.99% | 75,184 | $42.54 | $42.24 $42.72 |
| Sep 4, 2026 | $41.70 | $42.09 | $41.70 | $42.04 | +$0.60 | +1.45% | 142,824 | $41.94 | $41.70 $42.09 |
| Sep 3, 2026 | $41.04 | $41.55 | $40.75 | $41.44 | +$0.48 | +1.18% | 163,844 | $41.30 | $40.75 $41.55 |
| Sep 2, 2026 | $40.70 | $40.98 | $40.55 | $40.96 | +$0.18 | +0.43% | 88,838 | $40.86 | $40.55 $40.98 |
| Sep 1, 2026 | $40.96 | $41.13 | $40.57 | $40.78 | $-0.78 | -1.87% | 124,017 | $40.91 | $40.57 $41.13 |
| Aug 31, 2026 | $41.40 | $41.58 | $41.25 | $41.56 | +$0.07 | +0.16% | 75,467 | $41.53 | $41.25 $41.58 |
| Aug 28, 2026 | $42.11 | $42.23 | $41.42 | $41.49 | $-0.68 | -1.60% | 62,092 | $41.92 | $41.42 $42.23 |
| Aug 27, 2026 | $41.76 | $42.18 | $41.76 | $42.17 | +$1.00 | +2.42% | 94,728 | $41.96 | $41.76 $42.18 |
| Aug 26, 2026 | $41.07 | $41.22 | $40.90 | $41.17 | +$0.08 | +0.20% | 53,874 | $41.13 | $40.90 $41.22 |