T. Rowe Price QM U.S. Bond ETF (TAGG)
NYSEARCA: TAGG · Real-Time Price · USD
41.49
+0.10 (0.24%)
At close: Nov 5, 2026, 4:00 PM EST
41.48
-0.01 (-0.02%)
After-hours: Nov 5, 2026, 6:30 PM EST
TAGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 41.32 | 41.53 | 41.32 | 41.49 | 41.49 | 0.24% | 207,152 |
| Nov 4, 2026 | 41.30 | 41.40 | 41.24 | 41.39 | 41.39 | 0.36% | 333,831 |
| Nov 3, 2026 | 41.28 | 41.28 | 41.16 | 41.24 | 41.24 | -0.02% | 105,299 |
| Nov 2, 2026 | 41.28 | 41.36 | 41.22 | 41.25 | 41.25 | 0.09% | 98,992 |
| Oct 30, 2026 | 41.25 | 41.25 | 41.17 | 41.21 | 41.21 | 0.22% | 183,984 |
| Oct 29, 2026 | 41.10 | 41.19 | 41.03 | 41.12 | 41.12 | 0.17% | 361,863 |
| Oct 28, 2026 | 41.15 | 41.15 | 40.98 | 41.05 | 41.05 | -0.10% | 60,797 |
| Oct 27, 2026 | 41.07 | 41.14 | 41.03 | 41.09 | 41.09 | -0.01% | 171,144 |
| Oct 26, 2026 | 41.28 | 41.30 | 41.21 | 41.26 | 41.10 | 0.12% | 101,882 |
| Oct 23, 2026 | 41.33 | 41.33 | 41.19 | 41.21 | 41.05 | -0.17% | 89,684 |
| Oct 22, 2026 | 41.11 | 41.35 | 41.11 | 41.28 | 41.12 | 0.81% | 52,846 |
| Oct 21, 2026 | 40.95 | 41.01 | 40.88 | 40.95 | 40.79 | 0.07% | 963,017 |
| Oct 20, 2026 | 40.95 | 41.02 | 40.89 | 40.92 | 40.76 | 0.15% | 185,448 |
| Oct 19, 2026 | 40.92 | 40.97 | 40.82 | 40.86 | 40.70 | -0.33% | 292,682 |
| Oct 16, 2026 | 40.93 | 41.06 | 40.92 | 41.00 | 40.83 | - | 133,079 |
| Oct 15, 2026 | 41.16 | 41.16 | 40.97 | 41.00 | 40.83 | 0.53% | 217,721 |
| Oct 14, 2026 | 40.60 | 40.79 | 40.59 | 40.78 | 40.62 | 0.15% | 215,762 |
| Oct 13, 2026 | 40.84 | 40.84 | 40.68 | 40.72 | 40.56 | 0.10% | 168,606 |
| Oct 12, 2026 | 40.56 | 40.72 | 40.56 | 40.68 | 40.52 | 0.05% | 114,633 |
| Oct 9, 2026 | 40.70 | 40.70 | 40.58 | 40.66 | 40.50 | 0.07% | 131,739 |
| Oct 8, 2026 | 40.46 | 40.67 | 40.44 | 40.63 | 40.47 | 0.22% | 158,086 |
| Oct 7, 2026 | 40.36 | 40.55 | 40.33 | 40.54 | 40.38 | -0.01% | 455,395 |
| Oct 6, 2026 | 40.31 | 40.59 | 40.31 | 40.55 | 40.38 | 0.30% | 150,201 |
| Oct 5, 2026 | 40.30 | 40.48 | 40.30 | 40.43 | 40.26 | -0.09% | 114,120 |
| Oct 2, 2026 | 40.63 | 40.69 | 40.44 | 40.46 | 40.30 | -0.32% | 231,799 |
| Oct 1, 2026 | 40.40 | 40.65 | 40.38 | 40.59 | 40.43 | 0.07% | 170,452 |
| Sep 30, 2026 | 40.55 | 40.56 | 40.38 | 40.56 | 40.40 | 0.11% | 366,338 |
| Sep 29, 2026 | 40.64 | 40.64 | 40.41 | 40.52 | 40.36 | -0.08% | 135,005 |
| Sep 28, 2026 | 40.61 | 40.62 | 40.48 | 40.55 | 40.39 | -0.51% | 120,655 |
| Sep 25, 2026 | 40.66 | 40.83 | 40.61 | 40.76 | 40.60 | 0.30% | 364,447 |
| Sep 24, 2026 | 41.04 | 41.05 | 40.80 | 40.80 | 40.48 | -0.58% | 258,503 |
| Sep 23, 2026 | 41.29 | 41.29 | 40.95 | 41.04 | 40.72 | -0.87% | 129,841 |
| Sep 22, 2026 | 41.38 | 41.41 | 41.33 | 41.40 | 41.07 | 0.02% | 161,265 |
| Sep 21, 2026 | 41.38 | 41.39 | 41.34 | 41.39 | 41.06 | 0.29% | 113,289 |
| Sep 18, 2026 | 41.30 | 41.31 | 41.20 | 41.27 | 40.94 | -0.34% | 92,122 |
| Sep 17, 2026 | 41.37 | 41.43 | 41.33 | 41.41 | 41.08 | 0.50% | 144,304 |
| Sep 16, 2026 | 41.26 | 41.37 | 41.20 | 41.21 | 40.88 | -0.04% | 103,984 |
| Sep 15, 2026 | 41.19 | 41.25 | 41.18 | 41.22 | 40.90 | -0.10% | 134,606 |
| Sep 14, 2026 | 41.21 | 41.38 | 41.15 | 41.26 | 40.93 | 0.01% | 257,771 |
| Sep 11, 2026 | 41.37 | 41.38 | 41.23 | 41.26 | 40.93 | -0.18% | 248,349 |
| Sep 10, 2026 | 41.39 | 41.44 | 41.31 | 41.33 | 41.00 | -0.60% | 254,984 |
| Sep 9, 2026 | 41.76 | 41.76 | 41.52 | 41.58 | 41.25 | -0.22% | 106,113 |
| Sep 8, 2026 | 41.72 | 41.74 | 41.65 | 41.67 | 41.34 | -0.09% | 115,535 |
| Sep 4, 2026 | 41.70 | 41.75 | 41.68 | 41.71 | 41.38 | 0.06% | 233,175 |
| Sep 3, 2026 | 41.75 | 41.78 | 41.63 | 41.69 | 41.36 | 0.13% | 82,792 |
| Sep 2, 2026 | 41.60 | 41.64 | 41.59 | 41.63 | 41.30 | -0.01% | 258,402 |
| Sep 1, 2026 | 41.74 | 41.74 | 41.61 | 41.64 | 41.31 | -0.23% | 157,983 |
| Aug 31, 2026 | 41.73 | 41.74 | 41.63 | 41.73 | 41.40 | -0.13% | 549,278 |
| Aug 28, 2026 | 41.87 | 41.92 | 41.76 | 41.79 | 41.46 | -0.30% | 144,023 |
| Aug 27, 2026 | 41.91 | 41.96 | 41.89 | 41.91 | 41.58 | -0.05% | 483,390 |