Skip to main content

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

42.07 -0.15 (-0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 42.21 42.23 42.21 42.22 658 +0.04(+0.09%)
Jun 24, 2024 42.16 42.18 42.16 42.18 339 +0.02(+0.06%)
Jun 21, 2024 42.15 42.16 42.15 42.16 278 +0.02(+0.05%)
Jun 20, 2024 42.10 42.13 42.10 42.13 166 -0.08(-0.20%)
Jun 18, 2024 42.12 42.22 42.12 42.22 351 +0.16(+0.38%)
Jun 17, 2024 42.06 42.06 42.06 42.06 72 -0.17(-0.40%)
Jun 14, 2024 42.23 42.23 42.23 42.23 100 +0.07(+0.15%)
Jun 13, 2024 42.16 42.16 42.16 42.16 115 +0.14(+0.34%)
Jun 12, 2024 42.18 42.18 42.02 42.02 404 +0.24(+0.58%)
Jun 11, 2024 41.67 41.77 41.67 41.77 310 +0.17(+0.41%)
Jun 10, 2024 41.60 41.60 41.60 41.60 381 -0.09(-0.22%)
Jun 07, 2024 41.69 41.69 41.69 41.69 100 -0.31(-0.73%)
Jun 06, 2024 42.00 42.00 42.00 42.00 138 +0.02(+0.05%)
Jun 05, 2024 41.91 41.98 41.91 41.98 2,173 +0.08(+0.20%)
Jun 04, 2024 41.90 41.90 41.90 41.90 32 +0.18(+0.43%)
Jun 03, 2024 41.69 41.72 41.69 41.72 183 +0.28(+0.69%)
May 31, 2024 41.48 41.48 41.37 41.43 5,958 +0.12(+0.29%)
May 30, 2024 41.35 41.35 41.31 41.31 919 +0.10(+0.24%)
May 29, 2024 41.17 41.22 41.17 41.22 1,059 -0.12(-0.29%)
May 28, 2024 41.53 41.53 41.34 41.34 731 -0.21(-0.52%)
May 24, 2024 41.55 41.55 41.55 41.55 100 +0.03(+0.08%)
May 23, 2024 41.52 41.52 41.52 41.52 6 -0.09(-0.23%)
May 22, 2024 41.61 41.67 41.61 41.61 2,011 -0.05(-0.13%)
May 21, 2024 41.65 41.69 41.65 41.67 1,160 +0.05(+0.12%)
May 20, 2024 41.63 41.63 41.58 41.62 861 -0.01(-0.04%)
May 17, 2024 41.68 41.68 41.63 41.63 1,111 -0.10(-0.24%)
May 16, 2024 41.73 41.73 41.73 41.73 23 -0.05(-0.13%)
May 15, 2024 41.83 41.83 41.77 41.79 1,689 +0.24(+0.58%)
May 14, 2024 41.54 41.54 41.54 41.54 302 +0.12(+0.29%)
May 13, 2024 41.42 41.42 41.42 41.42 0 +0.07(+0.18%)
May 10, 2024 41.36 41.36 41.31 41.35 7,698 -0.14(-0.35%)
May 09, 2024 41.46 41.49 41.39 41.49 2,021 +0.10(+0.24%)
May 08, 2024 41.44 41.46 41.39 41.39 1,616 -0.08(-0.19%)
May 07, 2024 41.47 41.47 41.47 41.47 116 +0.10(+0.25%)
May 06, 2024 41.35 41.37 41.35 41.37 236 +0.05(+0.13%)
May 03, 2024 41.32 41.32 41.32 41.32 104 +0.21(+0.50%)
May 02, 2024 40.99 41.11 40.99 41.11 699 +0.16(+0.38%)
May 01, 2024 40.93 41.02 40.86 40.96 975 +0.16(+0.40%)
Apr 30, 2024 40.79 40.79 40.79 40.79 23 -0.15(-0.38%)
Apr 29, 2024 40.95 40.96 40.95 40.95 2,696 +0.12(+0.29%)
Apr 26, 2024 40.86 40.93 40.65 40.83 5,457 +0.09(+0.23%)
Apr 25, 2024 40.73 40.73 40.73 40.73 57 -0.08(-0.19%)
Apr 24, 2024 40.82 40.82 40.81 40.81 204 -0.10(-0.26%)
Apr 23, 2024 40.92 40.93 40.90 40.92 3,238 +0.05(+0.11%)
Apr 22, 2024 40.84 40.88 40.84 40.87 911 +0.02(+0.05%)
Apr 19, 2024 40.85 40.85 40.85 40.85 101 +0.03(+0.07%)
Apr 18, 2024 40.82 40.82 40.82 40.82 760 -0.11(-0.26%)
Apr 17, 2024 40.93 40.93 40.93 40.93 1 +0.20(+0.49%)
Apr 16, 2024 40.77 40.77 40.71 40.73 704 -0.13(-0.31%)
Apr 15, 2024 40.83 40.85 40.83 40.85 382 -0.26(-0.63%)
Apr 12, 2024 41.13 41.13 41.11 41.11 206 +0.11(+0.26%)
Apr 11, 2024 41.14 41.14 41.00 41.00 1,369 -0.01(-0.02%)
Apr 10, 2024 41.01 41.01 41.01 41.01 424 -0.47(-1.14%)
Apr 09, 2024 41.48 41.51 41.48 41.49 408 +0.13(+0.31%)
Apr 08, 2024 41.40 41.40 41.34 41.36 698 -0.04(-0.10%)
Apr 05, 2024 41.40 41.40 41.40 41.40 101 -0.21(-0.52%)
Apr 04, 2024 41.61 41.61 41.61 41.61 190 +0.12(+0.28%)
Apr 03, 2024 41.50 41.50 41.50 41.50 105 +0.04(+0.10%)
Apr 02, 2024 41.46 41.46 41.46 41.46 196 -0.05(-0.13%)
Apr 01, 2024 41.50 41.51 41.50 41.51 378 -0.29(-0.70%)
Mar 28, 2024 41.84 41.84 41.79 41.80 662 -0.09(-0.21%)
Mar 27, 2024 41.81 41.89 41.81 41.89 1,935 +0.16(+0.38%)
Mar 26, 2024 41.73 41.73 41.73 41.73 41 +0.04(+0.09%)
Mar 25, 2024 41.66 41.69 41.66 41.69 1,197 -0.05(-0.13%)
Mar 22, 2024 41.75 41.75 41.75 41.75 101 +0.13(+0.32%)
Mar 21, 2024 41.58 41.61 41.58 41.61 1,751 +0.02(+0.06%)
Mar 20, 2024 41.59 41.59 41.59 41.59 13 +0.09(+0.22%)
Mar 19, 2024 41.49 41.50 41.49 41.50 553 +0.10(+0.24%)
Mar 18, 2024 41.40 41.40 41.40 41.40 6 -0.04(-0.10%)
Mar 15, 2024 41.44 41.44 41.44 41.44 101 -0.01(-0.02%)
Mar 14, 2024 41.49 41.49 41.45 41.45 1,079 -0.28(-0.67%)
Mar 13, 2024 41.74 41.75 41.73 41.73 398 -0.06(-0.14%)
Mar 12, 2024 41.79 41.79 41.79 41.79 4 -0.11(-0.27%)
Mar 11, 2024 41.99 41.99 41.88 41.90 488 -0.11(-0.26%)
Mar 08, 2024 42.04 42.04 41.95 42.01 3,462 +0.14(+0.32%)
Mar 07, 2024 41.86 41.89 41.82 41.88 3,384 +0.05(+0.12%)
Mar 06, 2024 41.83 41.83 41.79 41.83 1,558 +0.08(+0.19%)
Mar 05, 2024 41.76 41.76 41.75 41.75 399 +0.23(+0.56%)
Mar 04, 2024 41.52 41.52 41.52 41.52 576 -0.10(-0.25%)
Mar 01, 2024 41.56 41.62 41.56 41.62 22,381 +0.16(+0.39%)
Feb 29, 2024 41.52 41.52 41.46 41.46 457 +0.10(+0.25%)
Feb 28, 2024 41.32 41.36 41.32 41.36 3,125 +0.08(+0.18%)
Feb 27, 2024 41.28 41.28 41.26 41.28 3,740 -0.05(-0.11%)
Feb 26, 2024 41.40 41.40 41.28 41.33 2,284 -0.08(-0.20%)
Feb 23, 2024 41.42 41.42 41.40 41.41 322 +0.15(+0.35%)
Feb 22, 2024 41.27 41.27 41.24 41.27 1,876 -0.00(-0.01%)
Feb 21, 2024 41.41 41.41 41.27 41.27 743 -0.11(-0.27%)
Feb 20, 2024 41.40 41.41 41.38 41.38 753 +0.06(+0.15%)
Feb 16, 2024 41.31 41.31 41.31 41.31 101 -0.13(-0.32%)
Feb 15, 2024 41.46 41.46 41.40 41.45 4,687 +0.11(+0.27%)
Feb 14, 2024 41.30 41.34 41.30 41.34 1,697 +0.15(+0.37%)
Feb 13, 2024 41.23 41.23 41.18 41.18 542 -0.36(-0.87%)
Feb 12, 2024 41.56 41.56 41.55 41.55 566 +0.03(+0.08%)
Feb 09, 2024 41.51 41.51 41.51 41.51 101 -0.03(-0.08%)
Feb 08, 2024 41.55 41.55 41.55 41.55 21 -0.11(-0.28%)
Feb 07, 2024 41.70 41.70 41.66 41.66 210 -0.07(-0.16%)
Feb 06, 2024 41.73 41.73 41.73 41.73 226 +0.21(+0.51%)
Feb 05, 2024 41.60 41.60 41.52 41.52 574 -0.34(-0.81%)
Feb 02, 2024 41.91 41.91 41.79 41.86 492 -0.39(-0.93%)
Feb 01, 2024 42.25 42.25 42.25 42.25 80 +0.20(+0.47%)
Jan 31, 2024 42.06 42.06 41.98 42.05 768 +0.27(+0.65%)
Jan 30, 2024 41.77 41.79 41.75 41.78 4,405 +0.03(+0.06%)
Jan 29, 2024 41.70 41.76 41.70 41.76 949 +0.19(+0.46%)
Jan 26, 2024 41.56 41.56 41.53 41.56 1,220 -0.07(-0.17%)
Jan 25, 2024 41.59 41.64 41.59 41.64 6,265 +0.19(+0.45%)
Jan 24, 2024 41.55 41.56 41.45 41.45 3,953 -0.11(-0.26%)
Jan 23, 2024 41.49 41.56 41.49 41.56 1,549 -0.07(-0.17%)
Jan 22, 2024 41.66 41.75 41.63 41.63 2,013 +0.13(+0.31%)
Jan 19, 2024 41.49 41.50 41.49 41.50 386 -0.03(-0.06%)
Jan 18, 2024 41.57 41.57 41.53 41.53 1,008 -0.07(-0.17%)
Jan 17, 2024 41.60 41.60 41.60 41.60 30 -0.13(-0.31%)
Jan 16, 2024 41.73 41.73 41.73 41.73 2 -0.24(-0.58%)
Jan 12, 2024 42.00 42.00 41.89 41.97 8,928 +0.07(+0.16%)
Jan 11, 2024 41.88 41.90 41.88 41.90 1,632 +0.19(+0.45%)
Jan 10, 2024 41.77 41.77 41.68 41.71 3,581 -0.02(-0.06%)
Jan 09, 2024 41.82 41.82 41.71 41.74 2,278 -0.03(-0.08%)
Jan 08, 2024 41.81 41.81 41.72 41.77 1,938 +0.18(+0.43%)
Jan 05, 2024 41.76 41.76 41.59 41.59 1,311 -0.14(-0.32%)
Jan 04, 2024 41.75 41.76 41.73 41.73 5,476 -0.20(-0.48%)
Jan 03, 2024 41.93 41.93 41.93 41.93 15 +0.03(+0.07%)
Jan 02, 2024 42.02 42.02 41.90 41.90 1,555 -0.15(-0.36%)
Dec 29, 2023 42.01 42.10 42.01 42.05 2,443 -0.08(-0.20%)
Dec 28, 2023 42.19 42.19 42.05 42.13 6,298 -0.09(-0.21%)
Dec 27, 2023 42.12 42.22 42.12 42.22 1,407 +0.29(+0.68%)
Dec 26, 2023 41.94 41.94 41.94 41.94 118 +0.08(+0.19%)
Dec 22, 2023 41.96 41.96 41.82 41.86 4,360 -0.12(-0.29%)
Dec 21, 2023 42.07 42.07 41.91 41.98 4,501 +0.03(+0.08%)
Dec 20, 2023 41.89 41.95 41.89 41.95 957 +0.15(+0.36%)
Dec 19, 2023 41.80 41.80 41.80 41.80 71 +0.06(+0.15%)
Dec 18, 2023 41.74 41.74 41.71 41.73 1,850 -0.08(-0.19%)
Dec 15, 2023 41.81 41.81 41.81 41.81 102 -0.08(-0.19%)
Dec 14, 2023 41.84 41.89 41.84 41.89 2,654 +0.37(+0.89%)
Dec 13, 2023 41.15 41.52 41.15 41.52 389 +0.52(+1.26%)
Dec 12, 2023 40.93 41.01 40.93 41.01 192 +0.08(+0.20%)
Dec 11, 2023 40.84 40.92 40.84 40.92 1,077 +0.04(+0.11%)
Dec 08, 2023 40.94 40.94 40.88 40.88 327 -0.26(-0.64%)
Dec 07, 2023 41.20 41.20 41.14 41.14 7,547 -0.01(-0.01%)
Dec 06, 2023 41.16 41.16 41.15 41.15 1,528 +0.13(+0.32%)
Dec 05, 2023 41.02 41.02 41.02 41.02 0 +0.24(+0.59%)
Dec 04, 2023 40.67 40.78 40.67 40.78 152,040 -0.11(-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.