Skip to main content

T. Rowe Price Qm U.S. Bond ETF (NY: TAGG )

42.07 -0.15 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.52 45.52 45.52 45.52 819 +0.03(+0.07%)
Dec 30, 2021 45.47 45.49 45.47 45.49 402 +0.10(+0.21%)
Dec 29, 2021 45.39 45.40 45.39 45.40 331 -0.13(-0.29%)
Dec 28, 2021 45.59 45.59 45.53 45.53 1,584 -0.01(-0.01%)
Dec 27, 2021 45.54 45.54 45.53 45.53 382 +0.02(+0.05%)
Dec 23, 2021 45.51 45.51 45.51 45.51 208 -0.08(-0.18%)
Dec 22, 2021 45.59 45.59 45.59 45.59 0 +0.05(+0.11%)
Dec 21, 2021 45.48 45.54 45.47 45.54 1,680 -0.06(-0.13%)
Dec 20, 2021 45.63 45.63 45.60 45.60 520 -0.06(-0.13%)
Dec 17, 2021 45.68 45.68 45.66 45.66 2,369 +0.08(+0.18%)
Dec 16, 2021 45.58 45.58 45.58 45.58 46 +0.04(+0.09%)
Dec 15, 2021 45.54 45.54 45.54 45.54 86 -0.06(-0.13%)
Dec 14, 2021 45.58 45.61 45.58 45.60 1,823 -0.05(-0.12%)
Dec 13, 2021 45.65 45.65 45.65 45.65 751 +0.13(+0.28%)
Dec 10, 2021 45.56 45.56 45.52 45.52 3,301 +0.03(+0.06%)
Dec 09, 2021 45.50 45.50 45.50 45.50 72 +0.03(+0.06%)
Dec 08, 2021 45.47 45.47 45.47 45.47 3 -0.12(-0.26%)
Dec 07, 2021 45.63 45.63 45.59 45.59 1,100 -0.08(-0.17%)
Dec 06, 2021 45.66 45.66 45.66 45.66 24 -0.16(-0.35%)
Dec 03, 2021 45.67 45.87 45.67 45.82 2,304 +0.15(+0.33%)
Dec 02, 2021 45.61 45.67 45.61 45.67 2,192 -0.01(-0.03%)
Dec 01, 2021 45.58 45.69 45.58 45.69 1,476 +0.04(+0.08%)
Nov 30, 2021 45.56 45.66 45.59 45.65 4,340 +0.06(+0.13%)
Nov 29, 2021 45.57 45.59 45.57 45.59 1,988 +0.00(+0.00%)
Nov 26, 2021 45.57 45.59 45.57 45.59 365 +0.31(+0.68%)
Nov 24, 2021 45.28 45.28 45.28 45.28 272 +0.10(+0.22%)
Nov 23, 2021 45.23 45.23 45.18 45.18 884 -0.16(-0.34%)
Nov 22, 2021 45.36 45.36 45.34 45.34 170 -0.21(-0.46%)
Nov 19, 2021 45.58 45.58 45.55 45.55 816 +0.07(+0.16%)
Nov 18, 2021 45.47 45.47 45.47 45.47 243 +0.05(+0.11%)
Nov 17, 2021 45.40 45.42 45.40 45.42 1,133 +0.09(+0.19%)
Nov 16, 2021 45.38 45.38 45.34 45.34 439 -0.02(-0.04%)
Nov 15, 2021 45.40 45.40 45.35 45.35 1,188 -0.15(-0.32%)
Nov 12, 2021 45.60 45.61 45.49 45.50 2,720 -0.02(-0.05%)
Nov 11, 2021 45.57 45.57 45.52 45.52 377 -0.05(-0.11%)
Nov 10, 2021 45.57 45.57 45.57 45.57 0 -0.30(-0.65%)
Nov 09, 2021 45.90 45.94 45.87 45.87 10,060 +0.15(+0.33%)
Nov 08, 2021 45.74 45.76 45.72 45.72 8,641 -0.10(-0.21%)
Nov 05, 2021 45.79 45.86 45.79 45.82 72,243 +0.18(+0.40%)
Nov 04, 2021 45.54 45.66 45.54 45.64 22,668 +0.13(+0.29%)
Nov 03, 2021 45.46 45.51 45.46 45.51 18,389 -0.08(-0.17%)
Nov 02, 2021 45.57 45.58 45.57 45.58 113 +0.08(+0.18%)
Nov 01, 2021 45.50 45.50 45.50 45.50 69 -0.03(-0.06%)
Oct 29, 2021 45.46 45.57 45.46 45.53 27,148 +0.00(+0.01%)
Oct 28, 2021 45.56 45.60 45.53 45.53 14,626 -0.07(-0.15%)
Oct 27, 2021 45.52 45.61 45.52 45.59 19,601 +0.17(+0.38%)
Oct 26, 2021 45.36 45.42 45.42 7,935 +0.07(+0.16%)
Oct 25, 2021 45.37 45.37 45.35 45.35 3,118 +0.04(+0.08%)
Oct 22, 2021 45.27 45.31 45.27 45.31 169 +0.09(+0.20%)
Oct 21, 2021 45.28 45.28 45.22 45.22 549 -0.09(-0.19%)
Oct 20, 2021 45.33 45.36 45.30 45.31 10,231 -0.04(-0.08%)
Oct 19, 2021 45.37 45.37 45.34 45.34 115,880 -0.12(-0.27%)
Oct 18, 2021 45.48 45.48 45.47 45.47 323 -0.02(-0.04%)
Oct 15, 2021 45.50 45.51 45.47 45.48 6,802 -0.11(-0.25%)
Oct 14, 2021 45.60 45.62 45.58 45.60 17,972 +0.14(+0.30%)
Oct 13, 2021 45.46 45.46 45.46 45.46 0 +0.10(+0.22%)
Oct 12, 2021 45.32 45.36 45.32 45.36 1,637 +0.09(+0.19%)
Oct 11, 2021 45.27 45.27 45.27 45.27 7 -0.08(-0.17%)
Oct 08, 2021 45.35 45.35 45.35 45.35 109 -0.09(-0.19%)
Oct 07, 2021 45.45 45.45 45.43 45.43 130 -0.15(-0.32%)
Oct 06, 2021 45.58 45.58 45.58 45.58 1 +0.04(+0.10%)
Oct 05, 2021 45.57 45.57 45.54 45.54 1,099 -0.13(-0.28%)
Oct 04, 2021 45.66 45.66 45.66 45.66 13 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.