NYSE Arca · TSPA · ETF
T. Rowe Price U.S. Equity Research ETF (TSPA) ETF price history
Every NYSE Arca trading session of T. Rowe Price U.S. Equity Research ETF from Jun 14, 2021 to Sep 28, 2026: 1,329 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSPA adjusted close, 2021 to 2026
- $49.04
- All time high, 2026
- $49.17
- 52 week high, $39.53 low
- 1,329
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TSPA key facts
- T. Rowe Price U.S. Equity Research ETF (TSPA) closed at $48.45 on Sep 28, 2026 on NYSE Arca.
- TSPA's all time high close is $49.04, set on Aug 13, 2026; its all time low close is $20.84 on Oct 12, 2022.
- TSPA's 52 week range is $39.53 to $49.17.
- TSPA returned +17.0% over the year to Sep 28, 2026 and +93.4% over five years.
- Since Jun 14, 2021 TSPA returned +99%, +13.9% a year compounded.
- TSPA's deepest drawdown was -24.7% from Dec 29, 2021 to Oct 12, 2022.
- DataCedar holds 1,329 daily sessions of TSPA history from Jun 14, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSPA price chart, 2021 to 2026
TSPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +4.5% |
| 6 months | +21.5% |
| Year to date | +12.5% |
| 1 year | +17.0% |
| 3 years | +86.5% |
| 5 years | +93.4% |
| 10 years | n/a |
| Since Jun 14, 2021 | +98.9% |
| Compound annual growth, 5.3 years | +13.9% |
TSPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.04 on Aug 13, 2026
- All time low close
- $20.84 on Oct 12, 2022
- 52 week high
- $49.17 on Aug 13, 2026
- 52 week low
- $39.53 on Mar 30, 2026
- Deepest drawdown
- -24.7% from Dec 29, 2021 to Oct 12, 2022, recovered Nov 22, 2023
- Best single session
- +9.0% on Apr 9, 2025
- Worst single session
- -5.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2022, -19%
TSPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.00 | $49.17 | $39.53 | $48.45 | +13.3% | 70.4M | 185 |
| 2025 | $36.94 | $43.42 | $30.09 | $42.78 | +16.4% | 53.1M | 250 |
| 2024 | $28.92 | $38.04 | $28.58 | $36.74 | +26.4% | 35.9M | 252 |
| 2023 | $22.30 | $29.19 | $22.15 | $29.07 | +30.0% | 3.1M | 250 |
| 2022 | $27.50 | $27.83 | $20.40 | $22.37 | -18.7% | 683.6K | 251 |
| 2021 | $24.35 | $27.73 | $23.95 | $27.52 | n/a | 348.4K | 141 |
TSPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.45 | +0.3% |
| August 2026 | $48.29 | +2.5% |
| July 2026 | $47.12 | -0.9% |
| June 2026 | $47.53 | -0.4% |
| May 2026 | $47.74 | +5.1% |
| April 2026 | $45.44 | +11.1% |
| March 2026 | $40.90 | -5.3% |
| February 2026 | $43.19 | -0.6% |
| January 2026 | $43.46 | +1.6% |
| December 2025 | $42.78 | +0.1% |
| November 2025 | $42.72 | 0.0% |
| October 2025 | $42.72 | +2.6% |
About the TSPA data
Daily bars. 1,329 sessions from Jun 14, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TSLY YieldMax TSLA Option Income Strategy ETF
- TSME Thrivent Small-Mid Cap Equity ETF
- TSMY YieldMax TSM Option Income Strategy ETF
- TSNF Truth Social American Next Frontiers ETF
- TSRS Truth Social American Red State REITs ETF
- TSSD Truth Social American Security & Defense ETF
- TSXD Direxion Daily Semiconductors Top 5 Bear 2X ETF
- TSXU Direxion Daily Semiconductors Top 5 Bull 2X ETF
Common questions
TSPA share price history
