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

THYF
🏛️ 美国 →
52.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.36 52.45 52.36 52.40 0.0M
2025-09-25 52.58 52.58 52.34 52.41 0.0M
2025-09-24 52.86 52.98 52.79 52.82 0.0M
2025-09-23 52.94 52.94 52.84 52.84 0.0M
2025-09-22 52.85 52.93 52.85 52.90 0.0M
2025-09-19 52.80 52.80 52.79 52.79 0.0M
2025-09-18 52.75 52.84 52.73 52.79 0.0M
2025-09-17 52.69 52.90 52.69 52.75 0.0M
2025-09-16 52.71 52.98 52.68 52.73 0.0M
2025-09-15 52.65 52.78 52.65 52.78 0.0M
2025-09-12 52.69 52.69 52.63 52.65 0.0M
2025-09-11 52.56 52.79 52.56 52.66 0.0M
2025-09-10 52.58 52.59 52.53 52.56 0.0M
2025-09-09 52.56 52.61 52.50 52.51 0.0M
2025-09-08 52.52 52.60 52.52 52.55 0.0M
2025-09-05 52.52 52.54 52.45 52.50 0.0M
2025-09-04 52.42 52.55 52.38 52.55 0.0M
2025-09-03 52.29 52.42 52.29 52.42 0.0M
2025-09-02 52.26 52.26 52.06 52.20 0.0M
2025-08-29 52.31 52.32 52.26 52.30 0.0M
2025-08-28 52.44 52.44 52.30 52.34 0.0M
2025-08-27 52.20 52.35 52.20 52.35 0.0M
2025-08-26 52.22 52.30 52.20 52.27 0.0M
2025-08-25 52.55 52.67 52.52 52.67 0.0M
2025-08-22 52.31 52.74 52.27 52.64 0.0M
2025-08-21 52.31 52.35 52.29 52.31 0.0M
2025-08-20 52.37 52.45 52.32 52.34 0.0M
2025-08-19 52.39 52.41 52.32 52.37 0.0M
2025-08-18 52.45 52.73 52.36 52.60 0.0M
2025-08-15 52.37 52.48 52.32 52.38 0.0M
2025-08-14 52.44 52.52 52.35 52.50 0.0M
2025-08-13 52.60 52.60 52.40 52.49 0.0M
2025-08-12 52.30 52.36 52.24 52.36 0.0M
2025-08-11 52.37 52.37 52.11 52.25 0.0M
2025-08-08 52.25 52.29 52.10 52.23 0.0M
2025-08-07 52.40 52.40 52.23 52.26 0.0M
2025-08-06 52.41 52.41 52.22 52.28 0.0M
2025-08-05 52.24 52.27 52.19 52.27 0.0M
2025-08-04 52.09 52.42 52.09 52.30 0.0M
2025-08-01 52.05 52.09 52.00 52.08 0.0M
2025-07-31 52.12 52.15 52.09 52.09 0.0M
2025-07-30 52.18 52.18 52.07 52.12 0.0M
2025-07-29 52.15 52.19 52.11 52.15 0.0M
2025-07-28 52.16 52.25 52.09 52.10 0.0M
2025-07-25 52.46 52.51 52.43 52.47 0.1M
2025-07-24 52.39 52.53 52.39 52.50 0.0M
2025-07-23 52.41 52.51 52.40 52.48 0.0M
2025-07-22 52.40 52.46 52.38 52.43 0.0M
2025-07-21 52.57 52.57 52.40 52.40 0.0M
2025-07-18 52.35 52.38 52.28 52.33 0.0M
2025-07-17 52.22 52.28 52.22 52.25 0.0M
2025-07-16 52.13 52.23 52.10 52.20 0.0M
2025-07-15 52.21 52.29 52.18 52.18 0.0M
2025-07-14 52.19 52.40 52.14 52.27 0.0M
2025-07-11 52.39 52.39 52.15 52.21 0.0M
2025-07-10 52.44 52.44 52.22 52.30 0.0M
2025-07-09 52.19 52.41 52.16 52.24 0.0M
2025-07-08 52.15 52.17 52.03 52.14 0.0M
2025-07-07 52.18 52.28 52.05 52.17 0.0M
2025-07-03 52.42 52.42 52.20 52.28 0.0M
2025-07-02 52.25 52.41 52.23 52.41 0.0M
2025-07-01 52.38 52.40 52.21 52.28 0.0M
2025-06-30 52.26 52.32 52.12 52.25 0.0M
2025-06-27 52.05 52.09 52.01 52.06 0.0M
2025-06-26 52.25 52.25 52.04 52.12 0.0M
2025-06-25 52.20 52.20 52.01 52.04 0.0M
2025-06-24 52.24 52.32 52.24 52.31 0.0M
2025-06-23 52.15 52.45 52.12 52.31 0.0M
2025-06-20 52.15 52.15 52.00 52.08 0.0M
2025-06-18 51.98 52.03 51.91 51.93 0.0M
2025-06-17 51.93 51.98 51.93 51.94 0.0M
2025-06-16 51.92 52.04 51.91 51.97 0.0M
2025-06-13 51.85 51.91 51.84 51.84 0.0M
2025-06-12 51.91 52.02 51.85 51.91 0.0M
2025-06-11 51.91 51.93 51.85 51.89 0.0M
2025-06-10 51.76 51.87 51.62 51.82 0.0M
2025-06-09 51.73 51.78 51.54 51.76 0.0M
2025-06-06 51.90 51.90 51.54 51.70 0.0M
2025-06-05 51.86 51.86 51.66 51.66 0.0M
2025-06-04 51.69 51.77 51.69 51.77 0.0M
2025-06-03 51.61 51.71 51.60 51.67 0.0M
2025-06-02 51.56 51.65 51.54 51.58 0.0M
2025-05-30 51.40 51.61 51.37 51.61 0.0M
2025-05-29 51.37 51.45 51.30 51.30 0.0M
2025-05-28 51.29 51.30 51.21 51.27 0.0M
2025-05-27 51.31 51.33 51.19 51.29 0.0M
2025-05-23 51.27 51.36 51.20 51.20 0.0M
2025-05-22 51.52 51.52 51.31 51.38 0.0M
2025-05-21 51.50 51.55 51.37 51.38 0.0M
2025-05-20 51.56 51.63 51.51 51.61 0.0M
2025-05-19 51.53 51.62 51.52 51.60 0.0M
2025-05-16 51.67 51.67 51.50 51.60 0.0M
2025-05-15 51.49 51.55 51.43 51.53 0.0M
2025-05-14 51.59 51.63 51.52 51.53 0.0M
2025-05-13 51.54 51.83 51.54 51.63 0.0M
2025-05-12 51.49 51.67 51.42 51.54 0.0M
2025-05-09 51.12 51.12 51.05 51.09 0.0M
2025-05-08 51.08 51.09 51.03 51.03 0.0M
2025-05-07 50.97 51.02 50.91 51.02 0.0M
2025-05-06 50.85 50.93 50.82 50.89 0.0M
2025-05-05 50.82 50.96 50.82 50.93 0.0M
2025-05-02 50.76 50.96 50.76 50.85 0.0M
2025-05-01 50.73 50.77 50.67 50.67 0.0M
2025-04-30 50.67 50.70 50.57 50.70 0.0M
2025-04-29 50.80 50.93 50.77 50.93 3.0M
2025-04-28 50.82 50.85 50.80 50.85 0.0M
2025-04-25 50.71 50.83 50.70 50.83 0.0M
2025-04-24 50.86 51.07 50.86 51.07 0.0M
2025-04-23 50.83 51.05 50.78 50.80 0.0M
2025-04-22 50.45 50.47 50.42 50.46 0.0M
2025-04-21 50.28 50.31 50.20 50.28 0.0M
2025-04-17 50.52 50.56 50.36 50.54 0.0M
2025-04-16 50.31 50.41 50.29 50.29 0.0M
2025-04-15 50.24 50.42 50.24 50.32 0.0M
2025-04-14 50.27 50.27 50.02 50.18 0.0M
2025-04-11 49.68 50.04 49.66 49.95 0.0M
2025-04-10 50.07 50.07 49.26 49.67 0.0M
2025-04-09 49.41 50.81 49.38 50.81 0.0M
2025-04-08 50.29 50.29 49.54 49.54 0.0M
2025-04-07 49.03 50.25 49.03 49.78 0.0M
2025-04-04 49.98 50.35 49.74 50.35 0.0M
2025-04-03 51.20 51.20 50.90 50.99 0.0M
2025-04-02 51.46 51.53 51.45 51.53 0.0M
2025-04-01 51.41 51.63 51.39 51.63 0.0M
2025-03-31 51.25 51.41 51.20 51.37 0.0M
2025-03-28 51.52 51.52 51.37 51.38 0.0M
2025-03-27 51.49 51.64 51.47 51.47 0.0M
2025-03-26 51.65 51.75 51.51 51.54 0.0M
2025-03-25 52.04 52.21 52.03 52.07 0.0M
2025-03-24 51.97 52.04 51.97 52.01 0.0M
2025-03-21 51.91 51.94 51.82 51.90 0.0M
2025-03-20 52.00 52.03 51.93 51.93 0.0M
2025-03-19 51.83 52.15 51.83 52.05 0.0M
2025-03-18 51.83 51.83 51.77 51.80 0.0M
2025-03-17 51.84 51.91 51.80 51.88 0.0M
2025-03-14 51.73 51.82 51.73 51.82 0.0M
2025-03-13 51.72 51.87 51.50 51.53 0.0M
2025-03-12 51.95 51.98 51.77 51.84 2.4M
2025-03-11 52.13 52.13 51.87 51.87 0.0M
2025-03-10 52.15 52.22 52.04 52.12 0.0M
2025-03-07 52.21 52.30 52.21 52.26 0.0M
2025-03-06 52.30 52.30 52.18 52.18 0.0M
2025-03-05 52.25 52.46 52.25 52.34 0.0M
2025-03-04 52.27 52.32 52.17 52.31 0.0M
2025-03-03 52.45 52.46 52.30 52.38 0.0M
2025-02-28 52.45 52.55 52.41 52.48 0.0M
2025-02-27 52.46 52.46 52.32 52.44 0.0M
2025-02-26 52.37 52.50 52.32 52.43 0.0M
2025-02-25 52.42 52.52 52.35 52.44 0.0M
2025-02-24 52.60 52.77 52.60 52.67 0.0M
2025-02-21 52.71 52.83 52.61 52.61 0.0M
2025-02-20 52.87 52.87 52.65 52.70 0.0M
2025-02-19 52.61 52.80 52.57 52.70 0.0M
2025-02-18 52.65 52.77 52.60 52.62 0.0M
2025-02-14 52.62 52.79 52.57 52.57 0.0M
2025-02-13 52.50 52.69 52.46 52.55 0.0M
2025-02-12 52.45 52.55 52.36 52.41 0.0M
2025-02-11 52.46 52.64 52.45 52.49 0.0M
2025-02-10 52.52 52.59 52.52 52.58 0.0M
2025-02-07 52.54 52.61 52.46 52.46 0.0M
2025-02-06 52.54 52.75 52.44 52.49 0.0M
2025-02-05 52.55 52.74 52.54 52.67 0.0M
2025-02-04 52.21 52.61 52.21 52.46 0.0M
2025-02-03 52.20 52.38 52.20 52.32 0.0M
2025-01-31 52.72 52.72 52.40 52.41 0.0M
2025-01-30 52.69 52.69 52.47 52.54 0.0M
2025-01-29 52.55 52.55 52.42 52.52 0.0M
2025-01-28 52.62 52.62 52.38 52.45 0.0M
2025-01-27 52.72 52.92 52.69 52.84 0.0M
2025-01-24 52.63 52.82 52.63 52.69 0.0M
2025-01-23 52.65 52.83 52.60 52.65 0.0M
2025-01-22 52.65 52.80 52.60 52.79 0.0M
2025-01-21 52.68 52.73 52.57 52.73 0.0M
2025-01-17 52.56 52.60 52.48 52.53 0.0M
2025-01-16 52.49 52.72 52.46 52.58 0.0M
2025-01-15 52.40 52.65 52.39 52.48 0.0M
2025-01-14 52.20 52.42 52.20 52.21 0.0M
2025-01-13 52.12 52.42 52.04 52.09 0.0M
2025-01-10 52.62 52.62 52.16 52.24 0.0M
2025-01-08 52.31 52.39 52.25 52.25 0.0M
2025-01-07 52.45 52.65 52.33 52.65 0.0M
2025-01-06 52.76 52.76 52.38 52.39 0.0M
2025-01-03 52.29 52.35 52.27 52.31 0.0M
2025-01-02 52.21 52.28 52.18 52.22 0.0M