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

42.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 42.55 42.55 42.51 42.51 215 -0.18(-0.42%)
Dec 11, 2024 43.17 43.17 42.69 42.69 2,435 -0.09(-0.21%)
Dec 10, 2024 42.83 42.83 42.73 42.78 3,455 -0.05(-0.11%)
Dec 09, 2024 42.83 42.83 42.83 42.83 8 -0.13(-0.31%)
Dec 06, 2024 42.97 43.05 42.95 42.96 4,379 +0.09(+0.22%)
Dec 05, 2024 42.87 42.94 42.87 42.87 699 +0.02(+0.05%)
Dec 04, 2024 42.69 42.84 42.61 42.84 1,168 +0.13(+0.30%)
Dec 03, 2024 42.85 42.85 42.72 42.72 1,090 -0.05(-0.13%)
Dec 02, 2024 42.77 42.77 42.77 42.77 839 +0.02(+0.04%)
Nov 29, 2024 42.75 42.75 42.75 42.75 171 +0.16(+0.38%)
Nov 27, 2024 42.59 42.62 42.57 42.59 2,340 +0.11(+0.27%)
Nov 26, 2024 42.41 42.47 42.41 42.47 779 -0.07(-0.16%)
Nov 25, 2024 42.54 42.54 42.54 42.54 99 +0.39(+0.92%)
Nov 22, 2024 42.15 42.16 42.15 42.16 774 +0.02(+0.05%)
Nov 21, 2024 42.14 42.14 42.14 42.14 107 -0.15(-0.35%)
Nov 20, 2024 42.19 42.29 42.19 42.29 409 +0.08(+0.20%)
Nov 19, 2024 42.26 42.26 42.20 42.20 461 +0.07(+0.17%)
Nov 18, 2024 42.07 42.13 42.02 42.13 678 +0.01(+0.01%)
Nov 15, 2024 42.01 42.13 42.01 42.13 2,771 +0.04(+0.09%)
Nov 14, 2024 42.16 42.25 42.09 42.09 4,821 -0.03(-0.06%)
Nov 13, 2024 42.27 42.27 42.10 42.12 732 -0.01(-0.01%)
Nov 12, 2024 42.12 42.12 42.12 42.12 7 -0.24(-0.56%)
Nov 11, 2024 42.49 42.49 42.36 42.36 504 -0.08(-0.18%)
Nov 08, 2024 42.44 42.44 42.44 42.44 100 +0.05(+0.12%)
Nov 07, 2024 42.38 42.39 42.38 42.39 818 +0.32(+0.76%)
Nov 06, 2024 41.99 42.13 41.97 42.07 2,934 -0.45(-1.06%)
Nov 05, 2024 42.28 42.52 42.19 42.52 3,300 +0.23(+0.54%)
Nov 04, 2024 42.37 42.37 42.29 42.29 111 +0.18(+0.43%)
Nov 01, 2024 42.15 42.15 42.11 42.11 391 -0.17(-0.40%)
Oct 31, 2024 42.30 42.30 42.28 42.28 471 -0.02(-0.05%)
Oct 30, 2024 42.40 42.47 42.30 42.30 3,294 -0.04(-0.09%)
Oct 29, 2024 42.18 42.34 42.18 42.34 65,610 +0.05(+0.12%)
Oct 28, 2024 42.28 42.33 42.28 42.29 15,114 -0.08(-0.18%)
Oct 25, 2024 42.47 42.47 42.35 42.36 2,226 -0.13(-0.32%)
Oct 24, 2024 42.45 42.50 42.45 42.50 4,996 +0.14(+0.32%)
Oct 23, 2024 42.32 42.36 42.32 42.36 313 -0.12(-0.29%)
Oct 22, 2024 42.45 42.48 42.40 42.48 1,971 -0.00(-0.01%)
Oct 21, 2024 42.60 42.60 42.49 42.49 1,304 -0.29(-0.68%)
Oct 18, 2024 42.83 42.83 42.78 42.78 1,182 +0.02(+0.05%)
Oct 17, 2024 42.76 42.78 42.76 42.76 2,516 -0.29(-0.67%)
Oct 16, 2024 42.90 43.05 42.90 43.05 1,695 +0.19(+0.44%)
Oct 15, 2024 42.82 42.86 42.82 42.86 104 +0.15(+0.35%)
Oct 14, 2024 42.62 42.71 42.62 42.71 205 -0.05(-0.12%)
Oct 11, 2024 42.76 42.76 42.76 42.76 186 -0.00(-0.01%)
Oct 10, 2024 42.74 42.77 42.74 42.77 342 +0.01(+0.03%)
Oct 09, 2024 42.80 42.80 42.75 42.75 1,033 -0.12(-0.27%)
Oct 08, 2024 42.78 42.89 42.78 42.87 763 +0.06(+0.14%)
Oct 07, 2024 42.86 42.86 42.77 42.81 1,441 -0.17(-0.38%)
Oct 04, 2024 43.09 43.09 42.87 42.97 9,758 -0.34(-0.78%)
Oct 03, 2024 43.34 43.39 43.31 43.31 6,164 -0.10(-0.23%)
Oct 02, 2024 43.37 43.41 43.36 43.41 2,821 -0.08(-0.18%)
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.