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
2024-12-31 52.11 52.28 52.06 52.10 0.0M
2024-12-30 52.05 52.22 51.94 52.07 0.0M
2024-12-27 52.07 52.21 51.97 52.10 0.0M
2024-12-26 52.15 52.26 52.00 52.07 0.0M
2024-12-24 51.96 52.05 51.96 52.02 0.0M
2024-12-23 51.88 51.90 51.69 51.83 0.0M
2024-12-20 52.18 52.34 52.16 52.27 0.0M
2024-12-19 52.52 52.52 52.12 52.16 0.0M
2024-12-18 52.54 52.70 52.21 52.21 0.0M
2024-12-17 52.76 52.76 52.50 52.57 0.0M
2024-12-16 52.60 52.65 52.56 52.60 0.0M
2024-12-13 52.89 52.89 52.57 52.57 0.0M
2024-12-12 52.90 52.90 52.60 52.60 0.0M
2024-12-11 52.90 52.90 52.63 52.68 0.0M
2024-12-10 52.61 52.64 52.56 52.59 0.0M
2024-12-09 52.65 52.65 52.62 52.62 0.0M
2024-12-06 52.58 52.67 52.58 52.62 0.0M
2024-12-05 52.55 52.62 52.55 52.55 0.0M
2024-12-04 52.50 52.64 52.47 52.57 0.0M
2024-12-03 52.56 52.62 52.52 52.55 0.0M
2024-12-02 52.25 52.54 52.25 52.53 0.0M
2024-11-29 52.45 52.47 52.39 52.46 0.0M
2024-11-27 52.30 52.41 52.30 52.39 0.0M
2024-11-26 52.57 52.57 52.35 52.40 0.0M
2024-11-25 52.59 52.59 52.35 52.45 0.0M
2024-11-22 52.70 52.70 52.53 52.53 0.0M
2024-11-21 52.88 52.88 52.53 52.59 0.0M
2024-11-20 52.50 52.64 52.44 52.54 0.0M
2024-11-19 52.69 52.69 52.38 52.49 0.0M
2024-11-18 52.52 52.72 52.32 52.37 0.0M
2024-11-15 52.35 52.36 52.32 52.33 0.0M
2024-11-14 52.51 52.51 52.45 52.46 0.0M
2024-11-13 52.53 52.53 52.41 52.46 0.0M
2024-11-12 52.47 52.47 52.38 52.41 0.0M
2024-11-11 52.62 52.62 52.49 52.50 0.0M
2024-11-08 52.48 52.49 52.47 52.49 0.0M
2024-11-07 52.23 52.36 52.23 52.36 0.0M
2024-11-06 52.21 52.25 52.12 52.21 0.0M
2024-11-05 52.14 52.25 52.13 52.18 0.0M
2024-11-04 52.10 52.10 52.04 52.08 0.0M
2024-11-01 52.05 52.08 52.00 52.00 0.0M
2024-10-31 52.07 52.07 51.96 52.00 0.0M
2024-10-30 52.06 52.11 52.03 52.09 0.0M
2024-10-29 52.03 52.05 51.99 52.03 0.0M
2024-10-28 51.99 52.16 51.96 52.00 0.0M
2024-10-25 52.31 52.31 52.25 52.25 0.0M
2024-10-24 52.20 52.27 52.20 52.25 0.0M
2024-10-23 52.42 52.42 52.13 52.20 0.0M
2024-10-22 52.23 52.27 52.22 52.24 0.0M
2024-10-21 52.34 52.34 52.31 52.31 0.0M
2024-10-18 52.34 52.37 52.30 52.35 0.0M
2024-10-17 52.32 52.32 52.24 52.31 0.0M
2024-10-16 52.33 52.39 52.30 52.38 0.0M
2024-10-15 52.25 52.47 52.20 52.47 0.0M
2024-10-14 52.19 52.27 52.19 52.27 0.0M
2024-10-11 52.24 52.25 52.18 52.18 0.0M
2024-10-10 52.21 52.41 52.14 52.24 0.0M
2024-10-09 52.20 52.22 52.17 52.19 0.0M
2024-10-08 52.10 52.30 52.04 52.14 0.0M
2024-10-07 52.13 52.35 52.12 52.12 0.0M
2024-10-04 52.26 52.27 52.24 52.26 0.0M
2024-10-03 52.33 52.33 52.28 52.30 0.0M
2024-10-02 52.28 52.34 52.28 52.29 0.0M
2024-10-01 52.44 52.48 52.24 52.28 0.0M
2024-09-30 52.40 52.63 52.35 52.63 0.0M
2024-09-27 52.25 52.32 52.06 52.28 0.0M
2024-09-26 52.20 52.32 52.20 52.31 0.0M
2024-09-25 52.28 52.31 52.22 52.24 0.0M
2024-09-24 52.59 52.63 52.54 52.61 0.0M
2024-09-23 52.62 52.62 52.57 52.60 0.0M
2024-09-20 52.57 52.60 52.57 52.57 0.0M
2024-09-19 52.66 52.66 52.62 52.62 0.0M
2024-09-18 52.37 52.56 52.35 52.49 0.0M
2024-09-17 52.44 52.44 52.39 52.39 0.0M
2024-09-16 52.40 52.40 52.37 52.40 0.0M
2024-09-13 52.30 52.31 52.30 52.31 0.0M
2024-09-12 52.11 52.30 52.11 52.23 0.0M
2024-09-11 52.10 52.15 52.07 52.13 0.0M
2024-09-10 54.77 54.77 52.09 52.10 0.0M
2024-09-09 52.15 52.17 52.14 52.15 0.0M
2024-09-06 52.12 52.16 52.02 52.11 0.0M
2024-09-05 52.17 52.18 52.12 52.12 0.0M
2024-09-04 52.11 52.20 52.11 52.12 0.0M
2024-09-03 52.30 52.30 52.03 52.06 0.0M
2024-08-30 52.08 52.15 52.08 52.15 0.0M
2024-08-29 52.09 52.16 52.09 52.09 0.0M
2024-08-28 52.05 52.20 52.05 52.14 0.0M
2024-08-27 52.09 52.11 52.03 52.10 0.0M
2024-08-26 52.38 52.47 52.38 52.42 0.0M
2024-08-23 52.24 52.38 52.24 52.37 0.0M
2024-08-22 52.23 52.40 52.20 52.20 0.0M
2024-08-21 52.15 52.25 52.15 52.21 0.0M
2024-08-20 52.21 52.29 52.18 52.29 0.0M
2024-08-19 52.08 52.14 52.05 52.14 0.0M
2024-08-16 52.07 52.09 52.07 52.07 0.0M
2024-08-15 52.02 52.02 51.92 51.95 0.0M
2024-08-14 51.91 52.13 51.91 52.13 0.0M
2024-08-13 51.73 51.88 51.73 51.88 0.0M
2024-08-12 51.81 51.81 51.67 51.73 0.0M
2024-08-09 51.79 51.79 51.66 51.69 0.0M
2024-08-08 51.81 51.81 51.73 51.73 0.0M
2024-08-07 51.73 51.82 51.67 51.67 0.0M
2024-08-06 51.54 51.60 51.54 51.56 0.0M
2024-08-05 51.43 51.44 51.34 51.42 0.0M
2024-08-02 51.71 51.72 51.67 51.67 0.0M
2024-08-01 51.93 51.93 51.66 51.70 0.0M
2024-07-31 51.86 51.96 51.85 51.92 0.0M
2024-07-30 51.76 51.76 51.67 51.68 0.0M
2024-07-29 51.73 51.84 51.69 51.69 0.0M
2024-07-26 51.76 51.80 51.73 51.78 0.0M
2024-07-25 52.09 52.09 51.96 52.02 0.0M
2024-07-24 52.10 52.13 51.96 51.99 0.0M
2024-07-23 52.17 52.20 52.16 52.16 0.0M
2024-07-22 52.17 52.17 52.03 52.14 0.0M
2024-07-19 52.39 52.39 52.03 52.03 0.0M
2024-07-18 52.23 52.23 52.08 52.11 0.0M
2024-07-17 52.07 52.20 52.07 52.20 0.0M
2024-07-16 52.14 52.26 52.14 52.23 0.0M
2024-07-15 51.96 52.02 51.96 52.02 0.0M
2024-07-12 52.00 52.06 51.95 51.99 0.0M
2024-07-11 52.00 52.04 51.95 51.99 0.0M
2024-07-10 51.75 51.88 51.75 51.88 0.0M
2024-07-09 51.77 51.77 51.71 51.77 0.0M
2024-07-08 51.71 51.81 51.71 51.81 0.0M
2024-07-05 51.74 51.80 51.74 51.79 0.0M
2024-07-03 51.59 51.67 51.59 51.65 0.0M
2024-07-02 51.51 51.59 51.46 51.56 0.0M
2024-07-01 51.61 51.62 51.55 51.55 0.0M
2024-06-28 51.48 51.63 51.48 51.56 0.0M
2024-06-27 51.60 51.60 51.48 51.54 0.0M
2024-06-26 51.51 51.60 51.49 51.60 0.0M
2024-06-25 51.63 51.63 51.56 51.57 0.0M
2024-06-24 51.86 51.91 51.80 51.85 0.0M
2024-06-21 51.86 51.90 51.86 51.86 0.0M
2024-06-20 51.81 51.91 51.81 51.85 0.0M
2024-06-18 51.70 51.88 51.70 51.84 0.0M
2024-06-17 51.72 51.75 51.72 51.75 0.0M
2024-06-14 51.77 51.80 51.72 51.72 0.0M
2024-06-13 51.86 51.90 51.82 51.85 0.0M
2024-06-12 51.85 51.89 51.83 51.86 0.0M
2024-06-11 51.63 51.65 51.60 51.65 0.0M
2024-06-10 51.62 51.69 51.62 51.62 0.0M
2024-06-07 51.64 51.65 51.60 51.65 0.0M
2024-06-06 51.75 51.78 51.71 51.76 0.0M
2024-06-05 51.69 51.70 51.59 51.70 0.0M
2024-06-04 51.51 51.65 51.51 51.65 0.0M
2024-06-03 51.53 51.58 51.52 51.55 0.0M
2024-05-31 51.45 51.48 51.40 51.46 0.0M
2024-05-30 51.25 51.36 51.25 51.35 0.0M
2024-05-29 51.31 51.34 51.29 51.31 0.0M
2024-05-28 51.56 51.56 51.40 51.42 0.0M
2024-05-24 51.47 51.47 51.26 51.39 0.0M
2024-05-23 51.78 51.89 51.70 51.77 0.0M
2024-05-22 51.84 51.85 51.78 51.78 0.0M
2024-05-21 51.93 51.94 51.88 51.94 0.0M
2024-05-20 51.90 51.94 51.88 51.91 0.0M
2024-05-17 51.80 51.86 51.77 51.83 0.0M
2024-05-16 51.86 51.86 51.80 51.80 0.0M
2024-05-15 51.71 51.83 51.71 51.83 0.0M
2024-05-14 51.66 51.71 51.65 51.67 0.0M
2024-05-13 51.63 51.68 51.58 51.58 0.0M
2024-05-10 51.62 51.66 51.53 51.56 0.0M
2024-05-09 51.59 51.66 51.59 51.63 0.0M
2024-05-08 51.68 51.68 51.63 51.65 0.0M
2024-05-07 51.68 51.68 51.61 51.62 0.0M
2024-05-06 51.64 51.64 51.59 51.60 0.0M
2024-05-03 51.56 51.60 51.53 51.54 0.0M
2024-05-02 51.29 51.39 51.29 51.32 0.0M
2024-05-01 51.08 51.14 51.04 51.05 0.0M
2024-04-30 51.17 51.17 51.08 51.08 0.0M
2024-04-29 51.10 51.23 51.10 51.22 0.0M
2024-04-26 51.01 51.07 51.01 51.01 0.0M
2024-04-25 51.00 51.01 50.87 50.95 0.0M
2024-04-24 51.09 51.11 51.09 51.10 0.0M
2024-04-23 51.43 51.48 51.43 51.43 0.0M
2024-04-22 51.15 51.33 51.15 51.20 0.0M
2024-04-19 51.10 51.13 50.97 51.10 0.0M
2024-04-18 51.05 51.11 50.98 51.04 0.0M
2024-04-17 51.09 51.09 50.98 51.02 0.0M
2024-04-16 51.13 51.13 51.06 51.06 0.0M
2024-04-15 51.31 51.41 51.21 51.21 0.0M
2024-04-12 51.40 51.40 51.33 51.35 0.0M
2024-04-11 51.45 51.46 51.35 51.41 0.0M
2024-04-10 51.45 51.45 51.45 51.45 0.0M
2024-04-09 51.72 51.74 51.67 51.71 0.0M
2024-04-08 51.71 51.71 51.58 51.64 0.0M
2024-04-05 51.64 51.65 51.60 51.65 0.0M
2024-04-04 51.60 51.64 51.60 51.60 0.0M
2024-04-03 51.44 51.64 51.44 51.60 0.0M
2024-04-02 51.59 51.61 51.57 51.57 0.0M
2024-04-01 51.81 51.81 51.60 51.66 0.0M
2024-03-28 51.78 51.81 51.76 51.77 0.0M
2024-03-27 51.68 51.80 51.67 51.78 0.0M
2024-03-26 51.62 51.71 51.61 51.67 0.0M
2024-03-25 51.63 51.70 51.59 51.60 0.0M
2024-03-22 51.65 51.73 51.65 51.67 0.0M
2024-03-21 51.94 52.02 51.94 51.98 0.0M
2024-03-20 51.84 51.99 51.83 51.94 0.0M
2024-03-19 51.74 51.87 51.73 51.86 0.0M
2024-03-18 51.75 51.76 51.68 51.68 0.0M
2024-03-15 51.65 51.65 51.61 51.61 0.0M
2024-03-14 51.71 51.71 51.66 51.66 0.0M
2024-03-13 51.67 51.85 51.67 51.82 0.0M
2024-03-12 51.79 51.80 51.69 51.73 0.0M
2024-03-11 51.72 51.75 51.69 51.70 0.0M
2024-03-08 51.61 51.76 51.61 51.68 0.0M
2024-03-07 51.58 51.70 51.58 51.62 0.0M
2024-03-06 51.57 51.64 51.52 51.54 0.0M
2024-03-05 51.56 51.59 51.53 51.54 0.0M
2024-03-04 51.51 51.52 51.50 51.50 0.0M
2024-03-01 51.46 51.55 51.46 51.49 0.0M
2024-02-29 51.45 51.51 51.45 51.47 0.0M
2024-02-28 51.44 51.45 51.35 51.41 0.0M
2024-02-27 51.48 51.48 51.45 51.48 0.0M
2024-02-26 51.51 51.51 51.34 51.47 0.0M
2024-02-23 51.50 51.53 51.46 51.51 0.0M
2024-02-22 51.63 51.76 51.63 51.72 0.0M
2024-02-21 51.48 51.56 51.48 51.51 0.0M
2024-02-20 51.52 51.55 51.45 51.55 0.0M
2024-02-16 51.50 51.52 51.48 51.48 0.0M
2024-02-15 51.52 51.62 51.49 51.56 0.0M
2024-02-14 51.51 51.51 51.50 51.50 0.0M
2024-02-13 51.54 51.54 51.45 51.45 0.0M
2024-02-12 51.72 51.72 51.66 51.66 0.0M
2024-02-09 51.70 51.71 51.65 51.71 0.0M
2024-02-08 51.65 51.88 51.62 51.64 0.0M
2024-02-07 51.62 51.66 51.56 51.60 0.0M
2024-02-06 51.46 51.56 51.44 51.56 0.0M
2024-02-05 51.50 51.50 51.32 51.41 0.0M
2024-02-02 51.53 51.60 51.51 51.56 0.0M
2024-02-01 51.58 51.63 51.57 51.63 0.0M
2024-01-31 51.60 51.60 51.53 51.53 0.0M
2024-01-30 51.58 51.59 51.55 51.55 0.0M
2024-01-29 51.51 51.62 51.51 51.62 0.0M
2024-01-26 51.47 51.59 51.47 51.55 0.0M
2024-01-25 51.41 51.53 51.41 51.53 0.0M
2024-01-24 51.61 51.71 51.61 51.67 0.0M
2024-01-23 51.68 51.68 51.54 51.62 0.0M
2024-01-22 51.53 51.62 51.47 51.62 0.0M
2024-01-19 51.60 51.60 51.44 51.49 0.0M
2024-01-18 51.58 51.62 51.50 51.62 0.0M
2024-01-17 51.57 51.57 51.45 51.45 0.0M
2024-01-16 51.77 51.77 51.59 51.59 0.0M
2024-01-12 51.78 51.82 51.71 51.81 0.0M
2024-01-11 51.73 51.77 51.67 51.75 0.0M
2024-01-10 51.54 51.73 51.54 51.63 0.0M
2024-01-09 51.44 51.63 51.43 51.49 0.0M
2024-01-08 51.29 51.45 51.29 51.44 0.0M
2024-01-05 51.20 51.33 51.20 51.29 0.0M
2024-01-04 51.15 51.19 51.15 51.18 0.0M
2024-01-03 51.33 51.33 51.16 51.25 0.0M
2024-01-02 51.48 51.48 51.20 51.33 0.0M