Skip to main content

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

41.28 +0.15 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 41.21 41.28 41.21 41.28 439 +0.15(+0.36%)
Sep 21, 2023 41.13 41.13 41.13 41.13 27 -0.27(-0.66%)
Sep 20, 2023 41.47 41.47 41.41 41.41 173 +0.02(+0.04%)
Sep 19, 2023 41.40 41.40 41.39 41.39 1,246 -0.08(-0.19%)
Sep 18, 2023 41.51 41.55 41.47 41.47 4,959 +0.03(+0.07%)
Sep 15, 2023 41.52 41.52 41.44 41.44 991 -0.14(-0.34%)
Sep 14, 2023 41.58 41.58 41.58 41.58 6 -0.06(-0.14%)
Sep 13, 2023 41.64 41.66 41.64 41.64 10,788 +0.07(+0.17%)
Sep 12, 2023 41.57 41.57 41.57 41.57 199 +0.02(+0.06%)
Sep 11, 2023 41.55 41.55 41.55 41.55 43 -0.05(-0.13%)
Sep 08, 2023 41.62 41.63 41.60 41.60 626 +0.02(+0.04%)
Sep 07, 2023 41.70 41.70 41.52 41.59 1,832 +0.16(+0.40%)
Sep 06, 2023 41.42 41.42 41.42 41.42 321 -0.11(-0.26%)
Sep 05, 2023 41.62 41.62 41.53 41.53 820 -0.24(-0.57%)
Sep 01, 2023 41.82 41.82 41.77 41.77 142 -0.22(-0.52%)
Aug 31, 2023 41.98 42.01 41.97 41.99 10,406 +0.24(+0.57%)
Aug 30, 2023 41.86 41.86 41.75 41.75 7,790 -0.16(-0.38%)
Aug 29, 2023 41.91 41.92 41.91 41.91 1,444 +0.35(+0.84%)
Aug 28, 2023 41.56 41.65 41.56 41.56 14,749 -0.02(-0.04%)
Aug 25, 2023 41.46 41.58 41.46 41.58 1,056 -0.00(-0.01%)
Aug 24, 2023 41.63 41.63 41.55 41.58 2,297 -0.07(-0.18%)
Aug 23, 2023 41.65 41.65 41.65 41.65 76 +0.39(+0.95%)
Aug 22, 2023 41.26 41.26 41.26 41.26 130 +0.01(+0.02%)
Aug 21, 2023 41.25 41.25 41.25 41.25 9 -0.12(-0.29%)
Aug 18, 2023 41.48 41.48 41.37 41.37 10,834 +0.07(+0.17%)
Aug 17, 2023 41.39 41.41 41.30 41.30 6,012 +0.01(+0.02%)
Aug 16, 2023 41.60 41.60 41.29 41.29 5,269 -0.04(-0.10%)
Aug 15, 2023 41.60 41.60 41.33 41.33 15,677 -0.11(-0.26%)
Aug 14, 2023 41.62 41.68 41.44 41.44 11,280 -0.03(-0.07%)
Aug 11, 2023 41.67 41.67 41.47 41.47 8,407 -0.39(-0.94%)
Aug 10, 2023 42.11 42.11 41.86 41.86 369 -0.16(-0.39%)
Aug 09, 2023 42.07 42.07 42.03 42.03 16,828 +0.12(+0.29%)
Aug 08, 2023 42.09 42.09 41.91 41.91 11,712 +0.16(+0.38%)
Aug 07, 2023 41.88 41.94 41.75 41.75 5,944 -0.20(-0.49%)
Aug 04, 2023 41.95 41.95 41.95 41.95 100 +0.35(+0.84%)
Aug 03, 2023 41.74 41.74 41.60 41.60 5,795 -0.22(-0.54%)
Aug 02, 2023 41.83 41.83 41.83 41.83 632 +0.00(+0.00%)
Aug 01, 2023 42.05 42.05 41.83 41.83 7,016 -0.38(-0.89%)
Jul 31, 2023 42.26 42.26 42.20 42.20 984 +0.02(+0.05%)
Jul 28, 2023 42.20 42.20 42.18 42.18 110 +0.13(+0.32%)
Jul 27, 2023 42.21 42.21 42.05 42.05 906 -0.37(-0.87%)
Jul 26, 2023 42.29 42.42 42.29 42.42 1,099 +0.11(+0.26%)
Jul 25, 2023 42.28 42.31 42.28 42.31 595 -0.04(-0.08%)
Jul 24, 2023 42.41 42.41 42.32 42.34 1,969 -0.10(-0.23%)
Jul 21, 2023 42.41 42.44 42.37 42.44 2,334 +0.01(+0.02%)
Jul 20, 2023 42.44 42.45 42.32 42.43 12,196 -0.17(-0.41%)
Jul 19, 2023 42.58 42.65 42.55 42.61 3,638 +0.34(+0.81%)
Jul 18, 2023 42.26 42.26 42.26 42.26 6,402 -0.23(-0.54%)
Jul 17, 2023 42.40 42.49 42.40 42.49 702 +0.06(+0.14%)
Jul 14, 2023 42.43 42.43 42.43 42.43 340 -0.24(-0.56%)
Jul 13, 2023 42.51 42.67 42.43 42.67 31,260 +0.34(+0.80%)
Jul 12, 2023 42.25 42.33 42.25 42.33 106 +0.36(+0.85%)
Jul 11, 2023 41.95 41.97 41.95 41.97 145 +0.02(+0.04%)
Jul 10, 2023 41.85 41.95 41.85 41.95 1,416 +0.16(+0.38%)
Jul 07, 2023 41.87 41.87 41.78 41.80 20,126 -0.01(-0.02%)
Jul 06, 2023 41.77 41.81 41.74 41.80 634 -0.34(-0.81%)
Jul 05, 2023 42.16 42.16 42.05 42.14 6,839 -0.09(-0.21%)
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.