T. Rowe Price QM U.S. Bond ETF (TAGG)
NYSEARCA: TAGG · Real-Time Price · USD
42.12
+0.15 (0.36%)
At close: Dec 20, 2024, 11:03 AM
42.07
-0.05 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST

TAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202442.1242.1242.0742.0742.070.25%309
Dec 19, 202441.9541.9741.9541.9741.97-0.33%123
Dec 18, 202442.3642.4342.1042.1042.10-0.64%2,199
Dec 17, 202442.3942.3942.3742.3742.370.01%529
Dec 16, 202442.3742.3742.3742.3742.370.04%102
Dec 13, 202442.3642.3642.3642.3642.36-0.36%62
Dec 12, 202442.5542.5542.5142.5142.51-0.42%215
Dec 11, 202443.1743.1742.6942.6942.69-0.21%2,435
Dec 10, 202442.8342.8342.7342.7842.78-0.11%3,455
Dec 9, 202442.8342.8342.8342.8342.83-0.31%8
Dec 6, 202442.9743.0542.9542.9642.960.22%4,379
Dec 5, 202442.8742.9442.8742.8742.870.05%699
Dec 4, 202442.6942.8442.6142.8442.840.30%1,168
Dec 3, 202442.8542.8542.7242.7242.72-0.13%1,090
Dec 2, 202442.7742.7742.7742.7742.770.04%839
Nov 29, 202442.7542.7542.7542.7542.750.39%171
Nov 27, 202442.5942.6242.5742.5942.590.27%2,340
Nov 26, 202442.4142.4842.4142.4842.48-0.16%779
Nov 25, 202442.5542.5542.5542.5542.550.55%99
Nov 22, 202442.3042.3142.3042.3142.160.05%772
Nov 21, 202442.2942.2942.2942.2942.14-0.35%107
Nov 20, 202442.3442.4442.3442.4442.290.20%408
Nov 19, 202442.4142.4142.3642.3642.210.17%460
Nov 18, 202442.2242.2942.1742.2942.140.01%676
Nov 15, 202442.1642.2842.1642.2842.130.09%2,762
Nov 14, 202442.3142.4042.2442.2442.09-0.06%4,804
Nov 13, 202442.4242.4242.2542.2742.12-0.01%730
Nov 12, 202442.2842.2842.2842.2842.13-0.56%7
Nov 11, 202442.6442.6442.5242.5242.36-0.18%503
Nov 8, 202442.5942.5942.5942.5942.440.12%5
Nov 7, 202442.5442.5442.5442.5442.390.76%816
Nov 6, 202442.1442.2842.1242.2242.07-1.06%2,924
Nov 5, 202442.4342.6742.3442.6742.520.54%3,289
Nov 4, 202442.5242.5242.4442.4442.290.43%111
Nov 1, 202442.3142.3142.2642.2642.11-0.40%390
Oct 31, 202442.4542.4542.4342.4342.28-0.05%470
Oct 30, 202442.5542.6342.4542.4542.30-0.09%3,283
Oct 29, 202442.3342.4942.3342.4942.340.12%65,375
Oct 28, 202442.4342.4842.4342.4442.29-0.54%15,060
Oct 25, 202442.7742.7742.6642.6742.37-0.32%2,211
Oct 24, 202442.7642.8142.7642.8142.500.32%4,961
Oct 23, 202442.6342.6742.6342.6742.36-0.29%311
Oct 22, 202442.7642.7942.7142.7942.49-0.01%1,957
Oct 21, 202442.9142.9142.8042.8042.49-0.68%1,295
Oct 18, 202443.1443.1443.0943.0942.780.05%1,174
Oct 17, 202443.0743.0943.0743.0742.76-0.67%2,498
Oct 16, 202443.2143.3643.2143.3643.050.44%1,683
Oct 15, 202443.1343.1743.1343.1742.860.35%104
Oct 14, 202442.9343.0242.9343.0242.71-0.12%204
Oct 11, 202443.0743.0743.0743.0742.76-0.01%185
Oct 10, 202443.0543.0843.0543.0842.770.03%340
Oct 9, 202443.1143.1143.0643.0642.75-0.27%1,026
Oct 8, 202443.0943.2043.0943.1842.870.14%758
Oct 7, 202443.1743.1743.0843.1242.81-0.39%1,431
Oct 4, 202443.4043.4043.1843.2842.97-0.78%9,689
Oct 3, 202443.6543.7043.6343.6343.31-0.23%6,120
Oct 2, 202443.6843.7343.6743.7343.41-0.18%2,801
Oct 1, 202443.8543.8543.7943.8043.490.24%2,582
Sep 30, 202443.7143.7443.7043.7043.39-0.25%529
Sep 27, 202443.7843.8243.7843.8143.490.22%279
Sep 26, 202443.7043.7143.5943.7143.400.02%651
Sep 25, 202443.7643.7643.7043.7043.39-0.69%1,001
Sep 24, 202443.9144.0143.8344.0043.540.16%3,363
Sep 23, 202443.9443.9443.8543.9343.47-0.14%1,591
Sep 20, 202444.0144.2043.9943.9943.53-9,201
Sep 19, 202443.9543.9943.9343.9943.53-0.04%1,356
Sep 18, 202444.0444.1344.0144.0143.55-0.26%1,655
Sep 17, 202444.1544.1644.1344.1343.66-0.13%1,874
Sep 16, 202444.1144.1944.1144.1843.710.18%2,020
Sep 13, 202444.1044.1144.0344.1043.640.25%1,754
Sep 12, 202443.9643.9943.9443.9943.53-0.10%2,662
Sep 11, 202444.1144.1144.0244.0443.57-0.12%515
Sep 10, 202444.0144.3344.0044.0943.620.40%10,326
Sep 9, 202443.8343.9543.8343.9143.450.18%7,831
Sep 6, 202443.9143.9143.8143.8343.370.15%1,852
Sep 5, 202443.6843.8043.6843.7743.300.21%2,717
Sep 4, 202443.5943.6743.5943.6743.210.55%438
Sep 3, 202443.3543.4343.3543.4342.970.42%2,053
Aug 30, 202443.2543.2543.2543.2542.79-0.19%582
Aug 29, 202443.3443.3443.3343.3342.87-0.14%221
Aug 28, 202443.4143.4143.3943.3942.93-0.12%327
Aug 27, 202443.4143.4443.4143.4442.98-0.47%1,038
Aug 26, 202443.7043.7243.6543.6543.040.05%4,690
Aug 23, 202443.4943.6343.4943.6343.020.48%4,706
Aug 22, 202443.4143.4243.4143.4242.81-0.48%1,179
Aug 21, 202443.6343.7043.6343.6343.010.27%1,342
Aug 20, 202443.5143.5143.5143.5142.900.31%23
Aug 19, 202443.3343.3843.3343.3842.770.14%2,945
Aug 16, 202443.3243.3243.3243.3242.710.22%58
Aug 15, 202443.2243.2243.2243.2242.61-0.41%3
Aug 14, 202443.4043.4043.4043.4042.790.16%31
Aug 13, 202443.3243.3343.3243.3342.720.35%126
Aug 12, 202443.2043.2043.1843.1842.570.28%407
Aug 9, 202443.0643.0643.0643.0642.450.27%64
Aug 8, 202442.9442.9442.9442.9442.34-0.17%23
Aug 7, 202443.0143.0143.0143.0142.41-0.35%84
Aug 6, 202443.2843.2843.1643.1642.56-0.65%622
Aug 5, 202443.4543.4543.4543.4542.84-0.04%42
Aug 2, 202443.4643.4643.4643.4642.851.17%79
Aug 1, 202442.8743.0642.8742.9642.360.50%3,582