T. Rowe Price U.S. High Yield ETF

THYF
🏛️ usa →
52.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 51.72 51.73 51.67 51.67 0.0M
2023-12-28 51.72 51.82 51.64 51.72 0.0M
2023-12-27 51.78 51.87 51.76 51.86 0.0M
2023-12-26 51.49 51.65 51.49 51.62 0.0M
2023-12-22 51.58 51.64 51.52 51.54 0.0M
2023-12-21 52.10 52.10 52.01 52.07 0.0M
2023-12-20 51.88 52.05 51.85 51.95 0.0M
2023-12-19 51.91 51.91 51.84 51.88 0.0M
2023-12-18 51.75 51.75 51.69 51.69 0.0M
2023-12-15 51.67 51.81 51.64 51.78 0.0M
2023-12-14 51.54 51.84 51.54 51.79 0.0M
2023-12-13 50.91 51.16 50.85 51.09 0.0M
2023-12-12 50.68 50.75 50.68 50.75 0.0M
2023-12-11 50.73 50.75 50.64 50.67 0.0M
2023-12-08 50.75 50.77 50.70 50.70 0.0M
2023-12-07 50.86 50.86 50.82 50.83 0.0M
2023-12-06 50.75 50.78 50.72 50.72 0.0M
2023-12-05 50.65 50.66 50.65 50.66 0.0M
2023-12-04 50.58 50.62 50.58 50.58 0.0M
2023-12-01 50.47 50.60 50.47 50.58 0.0M
2023-11-30 50.33 50.39 50.33 50.39 0.0M
2023-11-29 50.42 50.42 50.36 50.36 0.0M
2023-11-28 50.00 50.05 50.00 50.04 0.0M
2023-11-27 49.91 49.95 49.90 49.91 0.0M
2023-11-24 49.85 49.94 49.85 49.94 0.0M
2023-11-22 50.19 50.28 50.19 50.25 0.0M
2023-11-21 50.09 50.16 50.05 50.16 0.0M
2023-11-20 49.92 50.11 49.92 50.10 0.0M
2023-11-17 49.84 49.92 49.84 49.90 0.0M
2023-11-16 49.76 49.85 49.74 49.84 0.0M
2023-11-15 49.89 49.89 49.82 49.82 0.0M
2023-11-14 49.75 49.91 49.75 49.87 0.0M
2023-11-13 49.45 49.46 49.40 49.40 0.0M
2023-11-10 49.45 49.45 49.32 49.43 0.0M
2023-11-09 49.32 49.32 49.32 49.32 0.0M
2023-11-08 49.49 49.49 49.41 49.44 0.0M
2023-11-07 49.38 49.43 49.38 49.38 0.0M
2023-11-06 49.50 49.50 49.37 49.37 0.0M
2023-11-03 49.40 49.50 49.40 49.50 0.0M
2023-11-02 48.79 49.09 48.79 49.08 0.0M
2023-11-01 48.28 48.40 48.28 48.40 0.0M
2023-10-31 48.17 48.17 48.17 48.17 0.0M
2023-10-30 48.13 48.16 48.10 48.10 0.0M
2023-10-27 48.25 48.25 48.17 48.18 0.0M
2023-10-26 48.31 48.31 48.25 48.26 0.0M
2023-10-25 48.36 48.36 48.32 48.32 0.0M
2023-10-24 48.76 48.78 48.70 48.78 0.0M
2023-10-23 48.62 48.69 48.57 48.62 0.0M
2023-10-20 48.87 48.87 48.46 48.49 0.0M
2023-10-19 48.95 48.97 48.92 48.92 0.0M
2023-10-18 49.02 49.02 48.92 48.92 0.0M
2023-10-17 49.19 49.19 49.19 49.19 0.0M
2023-10-16 49.39 49.41 49.33 49.33 0.0M
2023-10-13 49.46 49.46 49.35 49.36 0.0M
2023-10-12 49.37 49.37 49.37 49.37 0.0M
2023-10-11 49.54 49.54 49.53 49.53 0.0M
2023-10-10 49.53 49.53 49.53 49.53 0.0M
2023-10-09 49.03 49.25 49.03 49.21 0.0M
2023-10-06 49.09 49.09 49.05 49.05 0.0M
2023-10-04 48.97 48.99 48.93 48.99 0.0M
2023-10-03 49.31 49.31 49.07 49.07 0.0M
2023-10-02 49.67 49.67 49.52 49.52 0.0M
2023-09-29 49.67 49.70 49.64 49.64 0.0M
2023-09-28 49.56 49.69 49.56 49.69 0.0M
2023-09-27 49.81 49.81 49.63 49.64 0.0M
2023-09-26 49.66 49.66 49.66 49.66 0.0M
2023-09-25 49.94 49.94 49.91 49.92 0.0M
2023-09-22 50.30 50.36 50.28 50.29 0.0M
2023-09-21 50.40 50.41 50.26 50.26 0.0M
2023-09-20 50.64 50.64 50.50 50.50 0.0M
2023-09-19 50.57 50.57 50.53 50.55 0.0M
2023-09-18 50.78 50.78 50.68 50.69 0.0M
2023-09-15 50.73 50.76 50.71 50.71 0.0M
2023-09-14 50.77 51.10 50.77 50.80 0.1M
2023-09-13 50.68 50.84 50.65 50.66 0.0M
2023-09-11 50.67 50.67 50.67 50.67 0.0M
2023-09-08 50.61 50.61 50.60 50.60 0.0M
2023-09-07 50.53 50.62 50.53 50.60 0.0M
2023-09-06 50.61 50.61 50.56 50.56 0.0M
2023-09-05 50.90 50.90 50.69 50.69 0.0M
2023-09-01 50.86 50.93 50.83 50.91 0.0M
2023-08-31 50.83 50.86 50.83 50.83 0.0M
2023-08-30 50.75 50.77 50.75 50.77 0.0M
2023-08-29 50.50 50.71 50.50 50.71 0.0M
2023-08-28 50.49 50.49 50.49 50.49 0.0M
2023-08-25 50.31 50.37 50.31 50.37 0.0M
2023-08-24 50.65 50.65 50.59 50.59 0.0M
2023-08-23 50.82 50.82 50.80 50.80 0.0M
2023-08-22 50.46 50.46 50.44 50.44 0.0M
2023-08-21 50.47 50.48 50.47 50.48 0.0M
2023-08-18 50.56 50.56 50.56 50.56 0.0M
2023-08-17 50.62 50.62 50.54 50.54 0.0M
2023-08-16 50.87 50.87 50.80 50.80 0.0M
2023-08-15 50.85 50.85 50.82 50.82 0.0M
2023-08-14 50.91 50.91 50.91 50.91 0.0M
2023-08-11 51.09 51.09 50.93 50.93 0.0M
2023-08-10 50.97 50.97 50.97 50.97 0.0M
2023-08-09 51.15 51.15 50.87 50.87 0.0M
2023-08-08 50.89 50.89 50.89 50.89 0.0M
2023-08-07 50.81 50.81 50.81 50.81 0.0M
2023-08-04 50.75 50.75 50.75 50.75 0.0M
2023-08-03 50.52 50.53 50.50 50.51 0.0M
2023-08-02 50.75 50.75 50.70 50.70 0.0M
2023-08-01 50.87 50.94 50.87 50.94 0.0M
2023-07-31 51.16 51.16 51.16 51.16 0.0M
2023-07-28 51.13 51.13 51.13 51.13 0.0M
2023-07-27 50.93 50.93 50.82 50.82 0.0M
2023-07-26 50.97 51.04 50.97 51.02 0.0M
2023-07-25 50.99 50.99 50.99 50.99 0.0M
2023-07-24 51.32 51.32 51.32 51.32 0.0M
2023-07-21 51.30 51.30 51.30 51.30 0.0M
2023-07-20 51.21 51.21 51.20 51.20 0.0M
2023-07-19 51.41 51.41 51.41 51.41 0.0M
2023-07-18 51.30 51.32 51.30 51.32 0.0M
2023-07-17 51.24 51.24 51.24 51.24 0.0M
2023-07-14 51.26 51.26 51.14 51.14 0.0M
2023-07-13 51.33 51.33 51.31 51.31 0.0M
2023-07-12 50.97 51.05 50.97 51.05 0.0M
2023-07-10 50.40 50.45 50.40 50.45 0.0M
2023-07-07 50.28 50.28 50.28 50.28 0.0M
2023-07-06 50.31 50.31 50.31 50.31 0.0M
2023-07-05 50.71 50.71 50.61 50.61 0.0M
2023-07-03 50.74 50.74 50.74 50.74 0.0M
2023-06-30 50.76 50.76 50.76 50.76 0.0M
2023-06-29 50.44 50.44 50.44 50.44 0.0M
2023-06-28 50.55 50.55 50.55 50.55 0.0M
2023-06-26 50.28 50.28 50.24 50.24 0.0M
2023-06-23 50.54 50.54 50.54 50.54 0.0M
2023-06-22 50.74 50.74 50.69 50.70 0.0M
2023-06-21 50.76 50.82 50.76 50.77 0.0M
2023-06-20 50.86 50.89 50.86 50.87 0.0M
2023-06-16 50.85 50.85 50.82 50.82 0.0M
2023-06-15 51.03 51.03 50.97 50.97 0.0M
2023-06-14 50.84 50.84 50.75 50.75 0.0M
2023-06-13 50.72 50.72 50.72 50.72 0.0M
2023-06-12 50.57 50.66 50.56 50.63 0.0M
2023-06-09 50.55 50.55 50.55 50.55 0.0M
2023-06-08 50.53 50.53 50.53 50.53 0.0M
2023-06-07 50.51 50.51 50.35 50.35 0.0M
2023-06-06 50.42 50.43 50.42 50.42 0.0M
2023-06-05 50.40 50.40 50.35 50.35 0.0M
2023-06-02 50.37 50.37 50.37 50.37 0.0M
2023-06-01 49.90 50.08 49.88 50.08 0.0M
2023-05-31 49.86 50.10 49.86 49.88 0.0M
2023-05-30 49.89 49.89 49.89 49.89 0.0M
2023-05-26 49.80 49.80 49.80 49.80 0.0M
2023-05-25 49.71 49.71 49.67 49.67 0.0M
2023-05-24 49.82 49.82 49.71 49.71 0.0M
2023-05-23 50.28 50.28 50.28 50.28 0.0M
2023-05-22 50.40 50.40 50.40 50.40 0.0M
2023-05-19 50.31 50.33 50.31 50.32 0.0M
2023-05-18 50.38 50.38 50.38 50.38 0.0M
2023-05-17 50.39 50.39 50.39 50.39 0.0M
2023-05-16 50.30 50.30 50.30 50.30 0.0M
2023-05-15 50.52 50.53 50.52 50.53 0.0M
2023-05-12 50.49 50.49 50.49 50.49 0.0M
2023-05-11 50.56 50.56 50.56 50.56 0.0M
2023-05-10 50.62 50.62 50.62 50.62 0.0M
2023-05-08 50.79 50.79 50.56 50.56 0.0M
2023-05-05 50.67 50.70 50.67 50.70 0.0M
2023-05-04 50.62 50.62 50.50 50.50 0.0M
2023-05-03 50.80 50.80 50.75 50.75 0.0M
2023-05-02 50.77 50.77 50.77 50.77 0.0M
2023-04-28 51.05 51.05 51.05 51.05 0.0M
2023-04-27 50.97 50.97 50.94 50.94 0.0M
2023-04-26 50.87 50.87 50.75 50.75 0.0M
2023-04-25 50.92 50.92 50.87 50.87 0.0M
2023-04-24 50.92 50.92 50.92 50.92 0.0M
2023-04-21 51.14 51.17 51.14 51.17 0.0M
2023-04-20 51.11 51.11 51.09 51.09 0.0M
2023-04-18 51.24 51.24 51.24 51.24 0.0M
2023-04-17 51.09 51.13 51.09 51.13 0.0M
2023-04-14 51.18 51.18 51.18 51.18 0.0M
2023-04-13 51.34 51.34 51.34 51.34 0.0M
2023-04-11 50.95 50.96 50.95 50.96 0.0M
2023-04-10 50.76 50.79 50.76 50.79 0.0M
2023-04-06 50.85 50.85 50.85 50.85 0.0M
2023-04-05 50.97 50.97 50.71 50.71 0.0M
2023-04-04 51.03 51.03 51.03 51.03 0.0M
2023-04-03 51.15 51.15 51.01 51.14 0.0M
2023-03-31 51.06 51.06 51.06 51.06 0.0M
2023-03-30 50.39 50.39 50.39 50.39 0.0M
2023-03-29 50.09 50.09 50.08 50.08 0.0M
2023-03-28 49.56 49.56 49.51 49.53 0.0M
2023-03-27 49.79 49.79 49.55 49.55 0.0M
2023-03-24 50.17 50.17 50.17 50.17 0.0M
2023-03-23 50.10 50.15 50.10 50.15 0.0M
2023-03-22 50.51 50.51 50.45 50.45 0.0M
2023-03-21 50.17 50.40 50.17 50.40 0.0M
2023-03-20 50.00 50.00 49.85 49.85 0.0M
2023-03-17 49.97 49.97 49.91 49.93 0.0M
2023-03-16 50.31 50.31 50.27 50.27 0.0M
2023-03-15 50.10 50.21 50.08 50.20 0.0M
2023-03-14 50.53 50.54 50.39 50.39 0.0M
2023-03-13 50.50 50.50 50.02 50.02 0.0M
2023-03-10 50.43 50.43 50.32 50.32 0.0M
2023-03-07 50.88 50.88 50.88 50.88 0.0M
2023-03-02 50.54 50.54 50.54 50.54 0.0M
2023-03-01 50.62 50.68 50.56 50.57 0.0M
2023-02-28 50.64 50.64 50.59 50.59 0.0M
2023-02-27 50.59 50.68 50.59 50.68 0.0M
2023-02-24 50.31 50.31 50.31 50.31 0.0M
2023-02-23 50.60 50.75 50.60 50.75 0.0M
2023-02-22 50.17 50.17 50.17 50.17 0.0M
2023-02-21 50.52 50.52 50.18 50.23 0.0M
2023-02-17 50.77 51.26 50.77 51.24 0.0M
2023-02-16 51.11 51.12 51.08 51.08 0.0M
2023-02-14 51.54 51.54 51.54 51.54 0.0M
2023-02-13 51.61 51.61 51.57 51.57 0.0M
2023-02-10 51.53 51.53 51.53 51.53 0.0M
2023-02-09 51.80 51.80 51.80 51.80 0.0M
2023-02-08 52.11 52.11 52.11 52.11 0.0M
2023-02-07 52.26 52.46 52.20 52.46 0.0M
2023-02-06 52.21 52.29 52.21 52.24 0.0M
2023-02-03 52.53 52.53 52.48 52.48 0.0M
2023-02-02 53.10 53.10 52.95 52.99 0.0M
2023-02-01 52.51 52.69 52.51 52.69 0.0M
2023-01-31 52.07 52.25 52.07 52.25 0.0M
2023-01-30 51.95 51.95 51.95 51.95 0.0M
2023-01-27 52.15 52.16 52.15 52.16 0.0M
2023-01-25 52.06 52.16 52.06 52.16 0.0M
2023-01-24 52.39 52.49 52.39 52.49 0.0M
2023-01-23 52.58 52.58 52.47 52.47 0.0M
2023-01-20 52.32 52.54 52.27 52.54 0.0M
2023-01-19 52.46 52.46 52.46 52.46 0.0M
2023-01-18 52.70 52.70 52.70 52.70 0.0M
2023-01-17 52.63 52.65 52.59 52.65 0.0M
2023-01-13 52.75 52.75 52.75 52.75 0.0M
2023-01-12 52.75 52.75 52.73 52.73 0.0M
2023-01-11 52.40 52.50 52.40 52.50 0.0M
2023-01-10 52.10 52.11 52.10 52.11 0.0M
2023-01-09 52.02 52.02 52.02 52.02 0.0M
2023-01-05 51.02 51.02 51.02 51.02 0.0M
2023-01-04 51.11 51.11 51.11 51.11 0.0M
2023-01-03 50.50 50.50 50.48 50.50 0.0M