T. Rowe Price QM U.S. Bond ETF (TAGG)
NYSEARCA: TAGG · Real-Time Price · USD
42.29
+0.05 (0.11%)
At close: May 22, 2026, 4:00 PM EDT
42.29
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
TAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 42.36 | 42.42 | 42.20 | 42.29 | 42.29 | 0.11% | 285,773 |
| May 21, 2026 | 42.13 | 42.28 | 42.06 | 42.25 | 42.25 | 0.04% | 48,510 |
| May 20, 2026 | 42.03 | 42.25 | 41.99 | 42.23 | 42.23 | 0.57% | 98,145 |
| May 19, 2026 | 42.00 | 42.06 | 41.96 | 41.99 | 41.99 | -0.38% | 57,501 |
| May 18, 2026 | 42.24 | 42.24 | 42.11 | 42.15 | 42.15 | -0.05% | 72,997 |
| May 15, 2026 | 42.21 | 42.22 | 42.16 | 42.17 | 42.17 | -0.57% | 53,509 |
| May 14, 2026 | 42.52 | 42.54 | 42.41 | 42.41 | 42.41 | -0.02% | 84,651 |
| May 13, 2026 | 42.50 | 42.50 | 42.37 | 42.42 | 42.42 | -0.05% | 223,560 |
| May 12, 2026 | 42.55 | 42.55 | 42.43 | 42.44 | 42.44 | -0.33% | 65,844 |
| May 11, 2026 | 42.62 | 42.62 | 42.54 | 42.58 | 42.58 | -0.12% | 75,405 |
| May 8, 2026 | 42.67 | 42.70 | 42.62 | 42.63 | 42.63 | 0.14% | 71,692 |
| May 7, 2026 | 42.70 | 42.79 | 42.55 | 42.57 | 42.57 | -0.21% | 115,211 |
| May 6, 2026 | 42.62 | 42.67 | 42.61 | 42.66 | 42.66 | 0.42% | 61,824 |
| May 5, 2026 | 42.44 | 42.52 | 42.41 | 42.48 | 42.48 | 0.15% | 106,199 |
| May 4, 2026 | 42.51 | 42.51 | 42.35 | 42.42 | 42.42 | -0.25% | 74,218 |
| May 1, 2026 | 42.53 | 42.59 | 42.49 | 42.52 | 42.52 | 0.09% | 76,140 |
| Apr 30, 2026 | 42.50 | 42.52 | 42.46 | 42.48 | 42.48 | 0.05% | 118,372 |
| Apr 29, 2026 | 42.54 | 42.54 | 42.40 | 42.46 | 42.46 | -0.38% | 158,903 |
| Apr 28, 2026 | 42.62 | 42.62 | 42.57 | 42.62 | 42.62 | -0.05% | 94,937 |
| Apr 27, 2026 | 42.70 | 42.73 | 42.63 | 42.64 | 42.64 | -0.20% | 83,696 |
| Apr 24, 2026 | 42.82 | 42.90 | 42.81 | 42.89 | 42.73 | 0.13% | 73,343 |
| Apr 23, 2026 | 42.94 | 42.94 | 42.77 | 42.83 | 42.67 | -0.12% | 115,164 |
| Apr 22, 2026 | 42.94 | 42.97 | 42.88 | 42.88 | 42.72 | 0.09% | 74,188 |
| Apr 21, 2026 | 43.00 | 43.41 | 42.84 | 42.84 | 42.68 | -0.28% | 656,955 |
| Apr 20, 2026 | 43.11 | 43.11 | 42.95 | 42.96 | 42.80 | -0.07% | 124,516 |
| Apr 17, 2026 | 42.98 | 43.09 | 42.98 | 42.99 | 42.83 | 0.30% | 52,219 |
| Apr 16, 2026 | 42.90 | 42.93 | 42.78 | 42.86 | 42.70 | -0.05% | 99,186 |
| Apr 15, 2026 | 42.97 | 42.97 | 42.86 | 42.88 | 42.72 | -0.12% | 53,152 |
| Apr 14, 2026 | 42.85 | 42.95 | 42.83 | 42.93 | 42.77 | 0.18% | 43,303 |
| Apr 13, 2026 | 42.76 | 42.88 | 42.74 | 42.86 | 42.70 | 0.20% | 62,781 |
| Apr 10, 2026 | 42.83 | 42.89 | 42.75 | 42.77 | 42.61 | -0.09% | 85,204 |
| Apr 9, 2026 | 42.83 | 42.90 | 42.73 | 42.81 | 42.65 | 0.12% | 90,554 |
| Apr 8, 2026 | 42.87 | 42.88 | 42.75 | 42.76 | 42.60 | 0.13% | 70,643 |
| Apr 7, 2026 | 42.66 | 42.70 | 42.56 | 42.70 | 42.55 | 0.07% | 1,329,534 |
| Apr 6, 2026 | 42.66 | 42.72 | 42.64 | 42.68 | 42.52 | -0.04% | 76,115 |
| Apr 2, 2026 | 42.65 | 42.79 | 42.65 | 42.69 | 42.53 | 0.11% | 55,782 |
| Apr 1, 2026 | 42.61 | 42.74 | 42.61 | 42.65 | 42.49 | 0.11% | 69,296 |
| Mar 31, 2026 | 42.61 | 42.67 | 42.52 | 42.60 | 42.44 | 0.21% | 31,711 |
| Mar 30, 2026 | 42.47 | 42.58 | 42.45 | 42.51 | 42.35 | 0.51% | 37,478 |
| Mar 27, 2026 | 42.19 | 42.35 | 42.19 | 42.30 | 42.14 | -0.01% | 164,984 |
| Mar 26, 2026 | 42.44 | 42.50 | 42.28 | 42.30 | 42.14 | -0.62% | 264,104 |
| Mar 25, 2026 | 42.76 | 42.83 | 42.66 | 42.73 | 42.41 | 0.46% | 57,715 |
| Mar 24, 2026 | 42.59 | 42.65 | 42.49 | 42.53 | 42.21 | -0.37% | 143,835 |
| Mar 23, 2026 | 42.58 | 42.81 | 42.54 | 42.69 | 42.37 | 0.28% | 103,461 |
| Mar 20, 2026 | 42.75 | 42.75 | 42.51 | 42.57 | 42.25 | -0.62% | 32,096 |
| Mar 19, 2026 | 42.82 | 42.86 | 42.70 | 42.84 | 42.52 | 0.01% | 76,919 |
| Mar 18, 2026 | 42.91 | 42.96 | 42.82 | 42.83 | 42.51 | -0.28% | 67,275 |
| Mar 17, 2026 | 43.01 | 43.02 | 42.94 | 42.95 | 42.63 | 0.06% | 93,184 |
| Mar 16, 2026 | 42.91 | 42.93 | 42.83 | 42.93 | 42.61 | 0.44% | 67,662 |
| Mar 13, 2026 | 42.87 | 42.94 | 42.67 | 42.74 | 42.42 | -0.36% | 96,269 |