Skip to main content

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

42.26 -0.09 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.30 42.30 42.25 42.26 655 -0.09(-0.21%)
Mar 27, 2024 42.27 42.35 42.27 42.35 1,915 +0.16(+0.38%)
Mar 26, 2024 42.19 42.19 42.19 42.19 41 +0.04(+0.09%)
Mar 25, 2024 42.12 42.15 42.12 42.15 1,185 -0.05(-0.13%)
Mar 22, 2024 42.20 42.20 42.20 42.20 100 +0.13(+0.32%)
Mar 21, 2024 42.04 42.07 42.04 42.07 1,732 +0.02(+0.06%)
Mar 20, 2024 42.05 42.05 42.05 42.05 13 +0.09(+0.22%)
Mar 19, 2024 41.94 41.95 41.94 41.95 547 +0.10(+0.24%)
Mar 18, 2024 41.85 41.85 41.85 41.85 6 -0.04(-0.10%)
Mar 15, 2024 41.89 41.89 41.89 41.89 100 -0.01(-0.02%)
Mar 14, 2024 41.94 41.94 41.90 41.90 1,067 -0.28(-0.67%)
Mar 13, 2024 42.20 42.20 42.19 42.19 394 -0.06(-0.14%)
Mar 12, 2024 42.25 42.25 42.25 42.25 4 -0.11(-0.27%)
Mar 11, 2024 42.45 42.45 42.34 42.36 482 -0.11(-0.26%)
Mar 08, 2024 42.50 42.50 42.41 42.47 3,425 +0.14(+0.32%)
Mar 07, 2024 42.32 42.35 42.27 42.33 3,348 +0.05(+0.12%)
Mar 06, 2024 42.29 42.29 42.25 42.28 1,541 +0.08(+0.19%)
Mar 05, 2024 42.22 42.22 42.20 42.20 395 +0.23(+0.56%)
Mar 04, 2024 41.97 41.97 41.97 41.97 570 -0.11(-0.25%)
Mar 01, 2024 42.02 42.07 42.02 42.07 22,139 +0.16(+0.39%)
Feb 29, 2024 41.97 41.97 41.91 41.91 452 +0.10(+0.25%)
Feb 28, 2024 41.77 41.81 41.77 41.81 3,092 +0.08(+0.18%)
Feb 27, 2024 41.73 41.73 41.71 41.73 3,700 -0.05(-0.11%)
Feb 26, 2024 41.85 41.85 41.73 41.78 2,260 -0.08(-0.20%)
Feb 23, 2024 41.87 41.87 41.85 41.86 319 +0.15(+0.35%)
Feb 22, 2024 41.72 41.72 41.69 41.72 1,856 -0.00(-0.01%)
Feb 21, 2024 41.87 41.87 41.72 41.72 735 -0.11(-0.27%)
Feb 20, 2024 41.86 41.86 41.83 41.83 745 +0.06(+0.15%)
Feb 16, 2024 41.77 41.77 41.77 41.77 100 -0.14(-0.32%)
Feb 15, 2024 41.92 41.92 41.86 41.90 4,636 +0.11(+0.27%)
Feb 14, 2024 41.75 41.79 41.75 41.79 1,679 +0.16(+0.37%)
Feb 13, 2024 41.68 41.68 41.63 41.63 536 -0.37(-0.87%)
Feb 12, 2024 42.02 42.02 42.00 42.00 560 +0.03(+0.08%)
Feb 09, 2024 41.97 41.97 41.97 41.97 100 -0.03(-0.08%)
Feb 08, 2024 42.00 42.00 42.00 42.00 21 -0.12(-0.27%)
Feb 07, 2024 42.16 42.16 42.12 42.12 208 -0.07(-0.16%)
Feb 06, 2024 42.19 42.19 42.19 42.19 223 +0.22(+0.51%)
Feb 05, 2024 42.05 42.05 41.97 41.97 568 -0.34(-0.81%)
Feb 02, 2024 42.37 42.37 42.25 42.31 487 -0.40(-0.93%)
Feb 01, 2024 42.71 42.71 42.71 42.71 79 +0.20(+0.47%)
Jan 31, 2024 42.52 42.52 42.44 42.51 760 +0.27(+0.64%)
Jan 30, 2024 42.22 42.25 42.21 42.24 4,357 +0.03(+0.06%)
Jan 29, 2024 42.15 42.21 42.15 42.21 938 +0.19(+0.46%)
Jan 26, 2024 42.01 42.02 41.99 42.02 1,207 -0.07(-0.17%)
Jan 25, 2024 42.04 42.09 42.04 42.09 6,197 +0.19(+0.45%)
Jan 24, 2024 42.00 42.01 41.90 41.90 3,910 -0.11(-0.26%)
Jan 23, 2024 41.94 42.01 41.94 42.01 1,532 -0.07(-0.17%)
Jan 22, 2024 42.12 42.21 42.08 42.08 1,991 +0.13(+0.31%)
Jan 19, 2024 41.94 41.95 41.94 41.95 382 -0.03(-0.06%)
Jan 18, 2024 42.02 42.02 41.98 41.98 997 -0.07(-0.17%)
Jan 17, 2024 42.05 42.05 42.05 42.05 30 -0.13(-0.31%)
Jan 16, 2024 42.18 42.18 42.18 42.18 2 -0.25(-0.58%)
Jan 12, 2024 42.45 42.45 42.35 42.43 8,831 +0.07(+0.16%)
Jan 11, 2024 42.34 42.36 42.34 42.36 1,614 +0.19(+0.45%)
Jan 10, 2024 42.23 42.23 42.14 42.17 3,542 -0.02(-0.06%)
Jan 09, 2024 42.28 42.28 42.17 42.19 2,253 -0.03(-0.08%)
Jan 08, 2024 42.27 42.27 42.18 42.23 1,917 +0.18(+0.43%)
Jan 05, 2024 42.22 42.22 42.05 42.05 1,297 -0.14(-0.32%)
Jan 04, 2024 42.21 42.21 42.18 42.18 5,417 -0.20(-0.48%)
Jan 03, 2024 42.38 42.38 42.38 42.38 15 +0.03(+0.07%)
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.