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

42.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2025 42.44 42.60 42.44 42.58 48,219 +0.09(+0.22%)
Apr 25, 2025 42.45 42.52 42.42 42.49 57,142 -0.01(-0.03%)
Apr 24, 2025 42.42 42.51 42.41 42.50 43,639 +0.20(+0.46%)
Apr 23, 2025 42.61 42.61 42.26 42.31 49,146 +0.05(+0.11%)
Apr 22, 2025 42.25 42.37 42.18 42.26 31,911 +0.07(+0.17%)
Apr 21, 2025 42.33 42.33 42.16 42.19 61,023 -0.18(-0.42%)
Apr 17, 2025 42.39 42.55 42.26 42.37 190,302 -0.13(-0.31%)
Apr 16, 2025 42.35 42.52 42.34 42.50 57,221 +0.25(+0.59%)
Apr 15, 2025 42.28 42.45 42.25 42.25 71,066 -0.08(-0.19%)
Apr 14, 2025 42.20 42.45 42.17 42.33 76,212 +0.25(+0.58%)
Apr 11, 2025 41.94 42.35 41.83 42.08 82,282 -0.19(-0.46%)
Apr 10, 2025 42.34 42.70 42.19 42.28 65,862 -0.12(-0.27%)
Apr 09, 2025 42.04 42.39 41.87 42.39 37,307 +0.04(+0.10%)
Apr 08, 2025 42.47 42.66 42.35 42.35 5,320,704 -0.34(-0.81%)
Apr 07, 2025 43.25 43.25 42.18 42.70 83,796 -0.48(-1.12%)
Apr 04, 2025 43.32 44.66 42.92 43.18 205,764 -0.39(-0.90%)
Apr 03, 2025 43.09 43.57 43.00 43.57 54,125 +0.73(+1.70%)
Apr 02, 2025 42.89 42.89 42.74 42.84 57,411 -0.01(-0.02%)
Apr 01, 2025 42.82 42.90 42.82 42.85 6,042,069 +0.05(+0.12%)
Mar 31, 2025 42.79 42.86 42.66 42.80 60,501 +0.17(+0.40%)
Mar 28, 2025 42.55 42.65 42.53 42.63 19,306 +0.13(+0.30%)
Mar 27, 2025 42.40 42.53 42.36 42.50 6,078,513 +0.07(+0.17%)
Mar 26, 2025 42.40 42.49 42.39 42.43 22,084 -0.07(-0.18%)
Mar 25, 2025 42.46 42.52 42.46 42.50 4,896 +0.04(+0.09%)
Mar 24, 2025 42.57 42.58 42.47 42.47 10,533 -0.15(-0.35%)
Mar 21, 2025 42.72 42.80 42.61 42.61 30,842 -0.06(-0.15%)
Mar 20, 2025 42.73 42.73 42.68 42.68 5,585 +0.05(+0.11%)
Mar 19, 2025 42.48 42.63 42.45 42.63 43,163 +0.09(+0.22%)
Mar 18, 2025 42.46 42.55 42.43 42.54 126,786 +0.07(+0.16%)
Mar 17, 2025 42.54 42.56 42.47 42.47 2,361,808 +0.03(+0.08%)
Mar 14, 2025 42.39 42.56 42.39 42.44 10,964 -0.05(-0.11%)
Mar 13, 2025 42.39 42.56 42.38 42.48 9,602 +0.09(+0.22%)
Mar 12, 2025 42.43 42.43 42.37 42.39 10,297 -0.07(-0.16%)
Mar 11, 2025 42.60 42.64 42.46 42.46 128,165 -0.17(-0.40%)
Mar 10, 2025 42.63 42.65 42.62 42.63 5,545 +0.22(+0.52%)
Mar 07, 2025 42.64 42.64 42.41 42.41 1,111 -0.07(-0.16%)
Mar 06, 2025 42.41 42.47 42.41 42.47 1,457 -0.01(-0.03%)
Mar 05, 2025 42.62 42.62 42.46 42.49 1,486 -0.16(-0.37%)
Mar 04, 2025 42.78 42.78 42.64 42.64 250 -0.11(-0.26%)
Mar 03, 2025 42.71 42.76 42.70 42.76 853 +0.10(+0.23%)
Feb 28, 2025 42.58 42.66 42.57 42.66 720 +0.16(+0.38%)
Feb 27, 2025 42.50 42.52 42.45 42.50 35,601 -0.04(-0.08%)
Feb 26, 2025 42.39 42.53 42.39 42.53 683 +0.09(+0.20%)
Feb 25, 2025 42.37 42.46 42.37 42.45 51,268 +0.26(+0.61%)
Feb 24, 2025 42.12 42.19 42.12 42.19 483 +0.05(+0.11%)
Feb 21, 2025 42.08 42.16 42.08 42.14 7,520 +0.17(+0.41%)
Feb 20, 2025 41.95 41.97 41.95 41.97 258 +0.09(+0.21%)
Feb 19, 2025 41.79 41.88 41.79 41.88 605 +0.06(+0.14%)
Feb 18, 2025 41.88 41.88 41.82 41.82 369 -0.17(-0.40%)
Feb 14, 2025 42.00 42.00 41.99 41.99 900 +0.12(+0.29%)
Feb 13, 2025 41.88 41.92 41.86 41.86 837 +0.25(+0.61%)
Feb 12, 2025 41.56 41.70 41.48 41.61 7,499 -0.21(-0.50%)
Feb 11, 2025 41.82 41.82 41.82 41.82 102 -0.07(-0.17%)
Feb 10, 2025 41.92 41.92 41.89 41.89 543 -0.02(-0.06%)
Feb 07, 2025 42.03 42.03 41.88 41.91 4,143 -0.12(-0.29%)
Feb 06, 2025 42.04 42.04 42.04 42.04 453 -0.05(-0.12%)
Feb 05, 2025 42.05 42.09 42.04 42.09 1,223 +0.27(+0.65%)
Feb 04, 2025 41.72 41.82 41.72 41.81 1,174 +0.06(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.