5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+0.72%
T. Rowe Price Active Core U.S. Equity ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.21 | $25.25 (0.16%) | $25.25 | $25.07 | 707 | $252.51 M |
| 01/28/2026 | $25.41 | $25.35 (-0.24%) | $25.41 | $25.34 | 2.70 K | $253.50 M |
| 01/27/2026 | $25.36 | $25.33 (-0.12%) | $25.36 | $25.33 | 408 | $253.30 M |
| 01/26/2026 | $25.27 | $25.28 (0.04%) | $25.28 | $25.27 | 2.20 K | $252.80 M |
| 01/23/2026 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 2.90 K | $251.40 M |
| 01/22/2026 | $25.06 | $25.12 (0.24%) | $25.18 | $25.06 | 1.20 K | $251.20 M |
| 01/21/2026 | $24.92 | $24.97 (0.2%) | $25.08 | $24.78 | 2.74 K | $249.70 M |
| 01/20/2026 | $24.86 | $24.74 (-0.48%) | $24.97 | $24.74 | 8.10 K | $247.40 M |
| 01/16/2026 | $25.28 | $25.25 (-0.12%) | $25.29 | $25.20 | 14.10 K | $252.50 M |
| 01/15/2026 | $25.32 | $25.24 (-0.32%) | $25.35 | $25.24 | 3.24 K | $252.40 M |
| 01/14/2026 | $25.09 | $25.15 (0.24%) | $25.15 | $25.04 | 8.30 K | $251.50 M |
| 01/13/2026 | $25.27 | $25.29 (0.08%) | $25.31 | $25.26 | 3.53 K | $252.90 M |
| 01/12/2026 | $25.27 | $25.37 (0.4%) | $25.37 | $25.27 | 4.32 K | $253.70 M |
| 01/09/2026 | $25.29 | $25.35 (0.24%) | $25.35 | $25.26 | 500 | $253.50 M |
| 01/08/2026 | $25.16 | $25.17 (0.04%) | $25.17 | $25.13 | 4.22 K | $251.70 M |
| 01/07/2026 | $25.23 | $25.24 (0.04%) | $25.28 | $25.23 | 942 | $252.40 M |
| 01/06/2026 | $25.18 | $25.25 (0.28%) | $25.25 | $25.13 | 1.10 K | $252.50 M |
| 01/05/2026 | $25.09 | $25.10 (0.04%) | $25.12 | $25.09 | 3.10 K | $251.00 M |
| 01/02/2026 | $24.95 | $24.92 (-0.12%) | $25.01 | $24.92 | 1.50 K | $249.20 M |
| 12/31/2025 | $25.04 | $24.89 (-0.6%) | $25.04 | $24.89 | 3.30 K | $248.90 M |
| 12/30/2025 | $25.05 | $25.08 (0.12%) | $25.08 | $25.05 | 4.10 K | $250.80 M |
| 12/29/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.04 | 1.01 K | $250.60 M |
| 12/26/2025 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.15 | 725 | $251.50 M |
| 12/24/2025 | $25.10 | $25.16 (0.24%) | $25.17 | $25.09 | 4.11 K | $251.60 M |
| 12/23/2025 | $24.97 | $25.08 (0.44%) | $25.08 | $24.97 | 700 | $250.80 M |
| 12/22/2025 | $24.93 | $24.98 (0.2%) | $24.98 | $24.93 | 1.35 K | $249.80 M |
| 12/19/2025 | $24.77 | $24.80 (0.12%) | $24.82 | $24.77 | 1.40 K | $248.00 M |
| 12/18/2025 | $24.69 | $24.61 (-0.32%) | $24.75 | $24.59 | 6.05 K | $246.10 M |
| 12/17/2025 | $24.68 | $24.44 (-0.97%) | $24.68 | $24.44 | 5.21 K | $9.80 M |
| 12/16/2025 | $24.71 | $24.72 (0.04%) | $24.73 | $24.57 | 2.33 K | $9.92 M |
| 12/15/2025 | $24.96 | $24.78 (-0.72%) | $24.96 | $24.73 | 5.80 K | $9.94 M |
| 12/12/2025 | $25.06 | $24.81 (-1%) | $25.06 | $24.80 | 9.10 K | $9.95 M |
| 12/11/2025 | $25.06 | $25.05 (-0.04%) | $25.07 | $24.84 | 5.03 K | $10.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
