Skip to main content

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

42.01 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 42.02 42.02 42.00 42.01 318 +0.15(+0.35%)
Feb 22, 2024 41.87 41.87 41.84 41.87 1,849 -0.00(-0.01%)
Feb 21, 2024 42.02 42.02 41.87 41.87 732 -0.11(-0.27%)
Feb 20, 2024 42.01 42.02 41.98 41.98 742 +0.06(+0.15%)
Feb 16, 2024 41.92 41.92 41.92 41.92 100 -0.14(-0.32%)
Feb 15, 2024 42.07 42.07 42.01 42.05 4,619 +0.11(+0.27%)
Feb 14, 2024 41.90 41.94 41.90 41.94 1,673 +0.16(+0.37%)
Feb 13, 2024 41.83 41.83 41.78 41.78 534 -0.37(-0.87%)
Feb 12, 2024 42.17 42.17 42.15 42.15 558 +0.03(+0.08%)
Feb 09, 2024 42.12 42.12 42.12 42.12 100 -0.03(-0.08%)
Feb 08, 2024 42.15 42.15 42.15 42.15 21 -0.12(-0.28%)
Feb 07, 2024 42.31 42.31 42.27 42.27 207 -0.07(-0.16%)
Feb 06, 2024 42.34 42.34 42.34 42.34 222 +0.22(+0.51%)
Feb 05, 2024 42.21 42.21 42.12 42.12 566 -0.35(-0.81%)
Feb 02, 2024 42.52 42.52 42.40 42.47 485 -0.40(-0.93%)
Feb 01, 2024 42.86 42.86 42.86 42.86 79 +0.20(+0.47%)
Jan 31, 2024 42.67 42.67 42.59 42.66 757 +0.27(+0.64%)
Jan 30, 2024 42.38 42.40 42.36 42.39 4,341 +0.03(+0.06%)
Jan 29, 2024 42.31 42.36 42.31 42.36 935 +0.19(+0.46%)
Jan 26, 2024 42.17 42.17 42.14 42.17 1,203 -0.07(-0.17%)
Jan 25, 2024 42.20 42.24 42.20 42.24 6,175 +0.19(+0.45%)
Jan 24, 2024 42.15 42.16 42.05 42.05 3,896 -0.11(-0.26%)
Jan 23, 2024 42.09 42.16 42.09 42.16 1,527 -0.07(-0.17%)
Jan 22, 2024 42.27 42.36 42.23 42.23 1,984 +0.13(+0.31%)
Jan 19, 2024 42.09 42.10 42.09 42.10 380 -0.03(-0.06%)
Jan 18, 2024 42.17 42.17 42.13 42.13 994 -0.07(-0.17%)
Jan 17, 2024 42.20 42.20 42.20 42.20 30 -0.13(-0.31%)
Jan 16, 2024 42.33 42.33 42.33 42.33 2 -0.25(-0.58%)
Jan 12, 2024 42.61 42.61 42.50 42.58 8,800 +0.07(+0.16%)
Jan 11, 2024 42.49 42.51 42.49 42.51 1,608 +0.19(+0.45%)
Jan 10, 2024 42.38 42.38 42.29 42.32 3,529 -0.02(-0.06%)
Jan 09, 2024 42.43 42.43 42.32 42.35 2,245 -0.03(-0.08%)
Jan 08, 2024 42.42 42.42 42.33 42.38 1,910 +0.18(+0.43%)
Jan 05, 2024 42.37 42.37 42.20 42.20 1,292 -0.14(-0.32%)
Jan 04, 2024 42.36 42.36 42.33 42.33 5,398 -0.20(-0.48%)
Jan 03, 2024 42.54 42.54 42.54 42.54 15 +0.03(+0.07%)
Jan 02, 2024 42.64 42.64 42.51 42.51 1,533 -0.15(-0.36%)
Dec 29, 2023 42.62 42.72 42.62 42.66 2,408 -0.09(-0.20%)
Dec 28, 2023 42.81 42.81 42.67 42.75 6,208 -0.09(-0.21%)
Dec 27, 2023 42.74 42.84 42.74 42.84 1,387 +0.29(+0.68%)
Dec 26, 2023 42.55 42.55 42.55 42.55 116 +0.08(+0.19%)
Dec 22, 2023 42.57 42.57 42.43 42.47 4,298 -0.12(-0.29%)
Dec 21, 2023 42.69 42.69 42.52 42.59 4,436 +0.03(+0.08%)
Dec 20, 2023 42.50 42.56 42.50 42.56 944 +0.15(+0.36%)
Dec 19, 2023 42.40 42.40 42.40 42.40 70 +0.06(+0.15%)
Dec 18, 2023 42.35 42.35 42.32 42.34 1,823 -0.08(-0.19%)
Dec 15, 2023 42.42 42.42 42.42 42.42 101 -0.08(-0.19%)
Dec 14, 2023 42.45 42.50 42.45 42.50 2,616 +0.37(+0.89%)
Dec 13, 2023 41.75 42.13 41.75 42.13 384 +0.52(+1.26%)
Dec 12, 2023 41.53 41.60 41.53 41.60 190 +0.08(+0.20%)
Dec 11, 2023 41.44 41.52 41.44 41.52 1,062 +0.04(+0.11%)
Dec 08, 2023 41.54 41.54 41.47 41.47 322 -0.27(-0.64%)
Dec 07, 2023 41.80 41.80 41.74 41.74 7,438 -0.01(-0.01%)
Dec 06, 2023 41.76 41.76 41.75 41.75 1,506 +0.13(+0.32%)
Dec 05, 2023 41.61 41.61 41.61 41.61 0 +0.24(+0.59%)
Dec 04, 2023 41.26 41.37 41.26 41.37 149,856 -0.12(-0.28%)
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.