Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

T. Rowe Price U.S. High Yield ETF (THYF)

50.81
+1.27
+(2.56%)
At close: April 9 at 3:54:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.4150.8149.3850.8150.816,100
Apr 8, 202550.2950.2949.5449.5449.542,700
Apr 7, 202549.0350.2549.0349.7849.7811,500
Apr 4, 202549.9850.3549.7450.3550.359,000
Apr 3, 202551.2051.2050.9050.9950.9911,800
Apr 2, 202551.4651.5351.4551.5351.5310,300
Apr 1, 202551.4151.6351.3951.6351.636,400
Mar 31, 202551.2551.4151.2051.3751.374,000
Mar 28, 202551.5251.5251.3751.3851.383,400
Mar 27, 202551.4951.6451.4751.4751.4710,500
Mar 26, 2025 0.29 Dividend
Mar 26, 202551.6551.7551.5151.5351.537,300
Mar 25, 202552.0452.2152.0352.0651.784,000
Mar 24, 202551.9752.0451.9752.0151.731,600
Mar 21, 202551.9151.9451.8251.9051.616,000
Mar 20, 202552.0052.0351.9351.9351.649,300
Mar 19, 202551.8352.1551.8352.0551.7610,400
Mar 18, 202551.8351.8351.7751.8051.521,600
Mar 17, 202551.8451.9151.8051.8851.607,900
Mar 14, 202551.7351.8251.7351.8251.539,300
Mar 13, 202551.7251.8751.5051.5351.2417,300
Mar 12, 202551.9551.9851.7751.8451.562,405,900
Mar 11, 202552.1352.1351.8751.8751.592,300
Mar 10, 202552.1552.2252.0452.1251.8313,500
Mar 7, 202552.2152.3052.2152.2651.971,200
Mar 6, 202552.2952.3052.1852.1851.892,000
Mar 5, 202552.2552.4652.2552.3452.057,400
Mar 4, 202552.2752.3252.1752.3152.028,700
Mar 3, 202552.4552.4652.3052.3852.103,700
Feb 28, 202552.4552.5552.4152.4852.193,400
Feb 27, 202552.4652.4652.3252.4452.154,200
Feb 26, 202552.3752.5052.3252.4352.143,300
Feb 25, 2025 0.32 Dividend
Feb 25, 202552.4252.5252.3552.4452.152,400
Feb 24, 202552.6052.7652.6052.6752.0710,900
Feb 21, 202552.7152.8352.6052.6052.008,300
Feb 20, 202552.8752.8752.6552.7052.096,400
Feb 19, 202552.6152.8052.5752.7052.094,600
Feb 18, 202552.6552.7752.6052.6252.019,500
Feb 14, 202552.6252.7952.5752.5751.971,800
Feb 13, 202552.5052.6952.4652.5551.956,500
Feb 12, 202552.4552.5552.3652.4151.819,400
Feb 11, 202552.4652.6452.4552.4951.896,500
Feb 10, 202552.5152.5952.5152.5851.983,000
Feb 7, 202552.5452.6152.4652.4651.8615,500
Feb 6, 202552.5452.7552.4452.4951.897,000
Feb 5, 202552.5552.7452.5452.6752.075,600
Feb 4, 202552.2152.6152.2152.4651.8612,000
Feb 3, 202552.2052.3852.2052.3251.728,200
Jan 31, 202552.7252.7252.4052.4151.816,800
Jan 30, 202552.6952.6952.4752.5451.942,800
Jan 29, 202552.5552.5552.4252.5251.928,900
Jan 28, 2025 0.31 Dividend
Jan 28, 202552.6252.6252.3852.4551.859,800
Jan 27, 202552.7252.9252.6952.8451.9315,200
Jan 24, 202552.6352.8252.6352.6951.7811,500
Jan 23, 202552.6552.8352.6052.6551.756,100
Jan 22, 202552.6552.8052.6052.7951.882,700
Jan 21, 202552.6852.7352.5752.7351.8214,900
Jan 17, 202552.5652.6052.4852.5351.622,700
Jan 16, 202552.4952.7252.4652.5851.679,800
Jan 15, 202552.4052.6552.3952.4851.5714,200
Jan 14, 202552.2052.4252.2052.2151.3119,100
Jan 13, 202552.1252.4252.0452.0951.196,400
Jan 10, 202552.6252.6252.1652.2451.3413,100
Jan 8, 202552.3152.3952.2552.2551.358,800
Jan 7, 202552.4552.6552.3352.6551.744,800
Jan 6, 202552.7652.7652.3852.3851.488,100
Jan 3, 202552.2952.3552.2752.3151.4110,300
Jan 2, 202552.2152.2852.1852.2251.316,600
Dec 31, 202452.1152.2852.0652.1051.208,700
Dec 30, 202452.0552.2251.9452.0751.1712,700
Dec 27, 202452.0752.2151.9752.1051.2011,900
Dec 26, 202452.1552.2652.0052.0751.176,700
Dec 24, 202451.9652.0551.9652.0251.121,800
Dec 23, 2024 0.31 Dividend
Dec 23, 202451.8851.9051.6951.8350.9422,600
Dec 20, 202452.1852.3452.1652.2751.0713,100
Dec 19, 202452.5252.5252.1252.1650.957,200
Dec 18, 202452.5452.7052.2152.2151.008,700
Dec 17, 202452.7652.7652.4952.5751.368,000
Dec 16, 202452.6052.6552.5652.6051.387,000
Dec 13, 202452.8952.8952.5752.5751.367,300
Dec 12, 202452.9052.9052.6052.6051.3811,500
Dec 11, 202452.9052.9052.6352.6751.4611,600
Dec 10, 202452.6152.6452.5652.5951.382,100
Dec 9, 202452.6552.6552.6252.6251.40800
Dec 6, 202452.5852.6752.5852.6251.402,300
Dec 5, 202452.5552.6252.5552.5551.348,600
Dec 4, 202452.5052.6452.4752.5751.361,600
Dec 3, 202452.5652.6252.5252.5551.345,700
Dec 2, 202452.2552.5452.2552.5351.312,700
Nov 29, 202452.4552.4752.3952.4651.25600
Nov 27, 202452.3052.4152.3052.3951.183,100
Nov 26, 202452.5752.5752.3552.4051.192,500
Nov 25, 2024 0.30 Dividend
Nov 25, 202452.5952.5952.3552.4551.247,400
Nov 22, 202452.7052.7052.5352.5351.034,200
Nov 21, 202452.8852.8852.5352.5951.087,200
Nov 20, 202452.5052.6452.4452.5451.035,100
Nov 19, 202452.6952.6952.3852.4950.987,100
Nov 18, 202452.5252.7252.3252.3750.8715,100
Nov 15, 202452.3552.3652.3252.3350.837,500
Nov 14, 202452.5152.5152.4552.4650.9649,000
Nov 13, 202452.5352.5352.4152.4650.957,900
Nov 12, 202452.4752.4752.3852.4150.9111,800
Nov 11, 202452.6252.6252.4952.5050.9910,000
Nov 8, 202452.4852.4952.4752.4950.98600
Nov 7, 202452.2352.3752.2352.3550.855,500
Nov 6, 202452.2152.2552.1252.2150.715,900
Nov 5, 202452.1452.2552.1352.1850.689,800
Nov 4, 202452.1052.1052.0452.0850.588,100
Nov 1, 202452.0552.0852.0052.0050.512,700
Oct 31, 202452.0752.0751.9652.0050.517,200
Oct 30, 202452.0652.1152.0352.0950.608,500
Oct 29, 202452.0352.0551.9952.0350.544,200
Oct 28, 2024 0.27 Dividend
Oct 28, 202451.9952.1551.9652.0050.515,100
Oct 25, 202452.3152.3152.2552.2550.494,300
Oct 24, 202452.2052.2752.2052.2550.484,500
Oct 23, 202452.4252.4252.1352.1950.431,900
Oct 22, 202452.2352.2752.2252.2450.481,800
Oct 21, 202452.3352.3352.3152.3150.543,900
Oct 18, 202452.3452.3752.3052.3550.582,900
Oct 17, 202452.3252.3252.2452.3150.541,300
Oct 16, 202452.3352.3952.3052.3850.612,800
Oct 15, 202452.2552.4752.2052.4750.703,100
Oct 14, 202452.1952.2752.1952.2750.50400
Oct 11, 202452.2452.2552.1852.1850.424,900
Oct 10, 202452.2152.4152.1452.2450.487,500
Oct 9, 202452.2052.2252.1752.1950.422,200
Oct 8, 202452.1052.3052.0452.1450.385,600
Oct 7, 202452.1352.3552.1252.1250.355,000
Oct 4, 202452.2652.2752.2452.2650.501,600
Oct 3, 202452.3352.3352.2852.3050.54900
Oct 2, 202452.2852.3452.2852.2950.521,700
Oct 1, 202452.4452.4852.2452.2850.5110,900
Sep 30, 202452.4052.6352.3552.6350.853,900
Sep 27, 202452.2552.3252.0652.2850.518,600
Sep 26, 202452.2052.3252.2052.3150.542,800
Sep 25, 2024 0.32 Dividend
Sep 25, 202452.2852.3152.2252.2450.484,300
Sep 24, 202452.5952.6352.5352.6150.525,400
Sep 23, 202452.6252.6252.5752.6050.511,000
Sep 20, 202452.5652.6052.5652.5750.49700
Sep 19, 202452.6652.6652.6252.6250.531,000
Sep 18, 202452.3752.5652.3552.4950.411,900
Sep 17, 202452.4452.4452.3852.3950.312,500
Sep 16, 202452.4052.4052.3752.4050.311,500
Sep 13, 202452.2952.3152.2952.3150.231,000
Sep 12, 202452.1052.3052.1052.2250.153,300
Sep 11, 202452.1052.1552.0752.1350.063,900
Sep 10, 202454.7754.7752.0952.1050.031,600
Sep 9, 202452.1552.1752.1452.1550.081,900
Sep 6, 202452.1252.1652.0252.1150.042,000
Sep 5, 202452.1752.1852.1252.1250.052,200
Sep 4, 202452.1152.2052.1152.1250.053,000
Sep 3, 202452.3052.3052.0352.0649.992,900
Aug 30, 202452.0852.1552.0852.1550.08800
Aug 29, 202452.0952.1652.0852.0950.022,400
Aug 28, 202452.0552.2052.0552.1450.071,800
Aug 27, 2024 0.32 Dividend
Aug 27, 202452.0952.1152.0352.1050.031,200
Aug 26, 202452.3852.4752.3852.4250.032,800
Aug 23, 202452.2452.3852.2452.3749.981,700
Aug 22, 202452.2352.4052.2052.2049.821,300
Aug 21, 202452.1552.2552.1552.2149.83900
Aug 20, 202452.2152.2952.1852.2949.916,900
Aug 19, 202452.0852.1452.0552.1449.761,700
Aug 16, 202452.0752.0952.0752.0749.701,600
Aug 15, 202452.0252.0251.9251.9549.586,100
Aug 14, 202451.9152.1351.9152.1349.751,800
Aug 13, 202451.7351.8851.7351.8849.513,500
Aug 12, 202451.8151.8151.6751.7349.374,800
Aug 9, 202451.7951.7951.6651.6949.34300
Aug 8, 202451.8151.8151.7351.7349.371,500
Aug 7, 202451.7251.8251.6751.6749.312,500
Aug 6, 202451.5451.6051.5451.5649.214,300
Aug 5, 202451.4351.4451.3451.4249.072,000
Aug 2, 202451.7151.7251.6751.6749.314,300
Aug 1, 202451.9351.9351.6651.7049.3419,200
Jul 31, 202451.8651.9651.8551.9249.552,900
Jul 30, 202451.7651.7651.6751.6849.323,700
Jul 29, 202451.7351.8451.6951.6949.334,000
Jul 26, 2024 0.32 Dividend
Jul 26, 202451.7651.8051.7351.7849.415,300
Jul 25, 202452.0952.0951.9652.0249.346,700
Jul 24, 202452.1052.1351.9651.9949.319,400
Jul 23, 202452.1752.2052.1652.1649.473,000
Jul 22, 202452.1752.1752.0352.1449.453,500
Jul 19, 202452.3952.3952.0352.0349.351,200
Jul 18, 202452.2352.2352.0852.1149.432,800
Jul 17, 202452.0752.2052.0752.2049.514,100
Jul 16, 202452.1352.2652.1352.2349.542,500
Jul 15, 202451.9652.0251.9652.0249.34700
Jul 12, 202452.0052.0651.9551.9949.313,300
Jul 11, 202452.0052.0451.9551.9949.315,100
Jul 10, 202451.7551.8851.7551.8849.213,000
Jul 9, 202451.7751.7751.7151.7649.102,100
Jul 8, 202451.7151.8151.7151.8149.144,400
Jul 5, 202451.7451.8051.7451.7949.121,500
Jul 3, 202451.5951.6751.5951.6548.98600
Jul 2, 202451.5151.5951.4651.5648.914,100
Jul 1, 202451.6151.6251.5551.5548.892,900
Jun 28, 202451.4851.6351.4851.5648.904,700
Jun 27, 202451.6051.6051.4851.5448.881,400
Jun 26, 202451.5151.6051.4951.6048.942,500
Jun 25, 2024 0.32 Dividend
Jun 25, 202451.6351.6351.5651.5748.912,000
Jun 24, 202451.8651.9151.8051.8548.871,000
Jun 21, 202451.8651.9051.8651.8648.882,100
Jun 20, 202451.8151.9151.8151.8548.872,300
Jun 18, 202451.7051.8851.7051.8448.863,400
Jun 17, 202451.7251.7551.7251.7548.78600
Jun 14, 202451.7751.8051.7251.7248.754,200
Jun 13, 202451.8651.9051.8251.8548.872,800
Jun 12, 202451.8551.8951.8351.8648.881,600
Jun 11, 202451.6351.6551.6051.6548.68800
Jun 10, 202451.6251.6951.6251.6348.66700
Jun 7, 202451.6451.6551.6051.6548.682,200
Jun 6, 202451.7551.7851.7151.7648.792,600
Jun 5, 202451.6951.7051.5951.7048.73900
Jun 4, 202451.5151.6551.5151.6548.681,600
Jun 3, 202451.5651.5851.5551.5548.59900
May 31, 202451.4551.4851.4051.4648.501,900
May 30, 202451.2551.3651.2551.3548.40900
May 29, 202451.3151.3451.2951.3148.373,400
May 28, 202451.5651.5651.4051.4248.473,500
May 24, 2024 0.32 Dividend
May 24, 202451.4751.4751.2651.3948.448,600
May 23, 202451.7851.8951.7051.7748.5016,800
May 22, 202451.8451.8551.7851.7848.512,200
May 21, 202451.9351.9451.8851.9448.664,600
May 20, 202451.9051.9451.8851.9048.622,000
May 17, 202451.7951.8651.7751.8348.551,500
May 16, 202451.8651.8651.8051.8048.531,600
May 15, 202451.7151.8351.7151.8348.55900
May 14, 202451.6651.7151.6551.6748.408,000
May 13, 202451.6351.6851.5851.5848.324,700
May 10, 202451.6251.6651.5351.5648.305,000
May 9, 202451.5951.6651.5951.6348.373,100
May 8, 202451.6851.6851.6351.6548.386,800
May 7, 202451.6851.6851.6151.6248.3612,800
May 6, 202451.6451.6451.5951.6048.341,800
May 3, 202451.5651.6051.5351.5448.293,800
May 2, 202451.2951.3951.2951.3248.071,400
May 1, 202451.0851.1451.0451.0547.833,400
Apr 30, 202451.1751.1751.0851.0847.853,400
Apr 29, 202451.1051.2351.1051.2247.982,200
Apr 26, 202451.0151.0751.0151.0147.791,700
Apr 25, 202451.0051.0150.8750.9547.732,800
Apr 24, 2024 0.32 Dividend
Apr 24, 202451.0951.1151.0951.1047.872,700
Apr 23, 202451.4351.4851.4351.4347.881,100
Apr 22, 202451.1551.3351.1551.2047.663,600
Apr 19, 202451.1051.1350.9751.1047.572,500
Apr 18, 202451.0451.1150.9851.0447.512,000
Apr 17, 202451.0951.0950.9851.0247.501,200
Apr 16, 202451.1351.1351.0651.0647.531,100
Apr 15, 202451.3151.4051.2151.2147.674,400
Apr 12, 202451.4051.4051.3351.3547.801,100
Apr 11, 202451.4551.4651.3551.4147.862,000
Apr 10, 202451.4551.4551.4551.4547.901,300

Related Tickers