T. Rowe Price Equity Income ETF (TEQI)

Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.05	43.23	43.01	43.23	43.23	0.95%	23,047
Aug 12, 2025	42.54	42.83	42.54	42.83	42.83	1.32%	8,446
Aug 11, 2025	42.49	42.49	42.25	42.27	42.27	-0.24%	3,593
Aug 8, 2025	42.31	42.41	42.30	42.37	42.37	0.70%	10,331
Aug 7, 2025	42.21	42.21	42.00	42.08	42.08	0.09%	6,183
Aug 6, 2025	42.08	42.21	42.01	42.04	42.04	-0.13%	7,835
Aug 5, 2025	42.15	42.25	41.89	42.09	42.09	0.14%	10,204
Aug 4, 2025	41.87	42.04	41.84	42.04	42.04	0.98%	5,192
Aug 1, 2025	41.94	41.94	41.53	41.63	41.63	-1.13%	10,374
Jul 31, 2025	42.50	42.56	42.11	42.11	42.11	-0.99%	5,180
Jul 30, 2025	42.94	42.94	42.43	42.53	42.53	-0.96%	10,127
Jul 29, 2025	43.09	43.09	42.90	42.94	42.94	-0.02%	6,514
Jul 28, 2025	43.24	43.24	42.92	42.95	42.95	-0.39%	2,956
Jul 25, 2025	43.05	43.11	42.95	43.11	43.11	0.31%	5,470
Jul 24, 2025	43.10	43.17	42.98	42.98	42.98	-0.39%	7,633
Jul 23, 2025	43.02	43.20	42.97	43.15	43.15	0.42%	8,813
Jul 22, 2025	42.69	42.98	42.69	42.97	42.97	0.96%	11,719
Jul 21, 2025	42.77	42.83	42.56	42.56	42.56	-0.23%	8,788
Jul 18, 2025	42.86	42.86	42.60	42.66	42.66	-0.10%	7,033
Jul 17, 2025	42.52	42.73	42.52	42.70	42.70	0.09%	11,206
Jul 16, 2025	42.63	42.70	42.36	42.66	42.66	0.38%	5,591
Jul 15, 2025	42.92	42.92	42.50	42.50	42.50	-1.15%	12,517
Jul 14, 2025	42.87	42.99	42.83	42.99	42.99	0.15%	4,442
Jul 11, 2025	43.03	43.03	42.83	42.93	42.93	-0.35%	7,682
Jul 10, 2025	43.07	43.20	43.06	43.08	43.08	0.55%	6,740
Jul 9, 2025	42.89	42.90	42.80	42.85	42.85	0.03%	12,152
Jul 8, 2025	42.85	42.91	42.63	42.83	42.83	0.23%	7,518
Jul 7, 2025	43.10	43.10	42.56	42.73	42.73	-0.92%	2,901
Jul 3, 2025	43.18	43.18	43.11	43.13	43.13	0.51%	6,142
Jul 2, 2025	43.00	43.00	42.75	42.91	42.91	-0.07%	10,251
Jul 1, 2025	42.51	43.00	42.51	42.94	42.94	0.94%	10,152
Jun 30, 2025	42.55	42.55	42.37	42.54	42.54	0.40%	12,178
Jun 27, 2025	42.36	42.49	42.24	42.37	42.37	0.56%	9,023
Jun 26, 2025	42.02	42.18	42.02	42.14	42.14	0.20%	36,059
Jun 25, 2025	42.38	42.38	42.05	42.05	41.86	-0.57%	6,119
Jun 24, 2025	42.24	42.37	42.21	42.29	42.09	0.43%	7,061
Jun 23, 2025	41.89	42.11	41.68	42.11	41.91	0.66%	5,197
Jun 20, 2025	41.99	41.99	41.76	41.83	41.64	0.24%	6,532
Jun 18, 2025	41.82	41.87	41.73	41.73	41.54	-	9,495
Jun 17, 2025	41.92	42.05	41.68	41.73	41.54	-0.86%	10,556
Jun 16, 2025	42.09	42.19	42.03	42.09	41.90	0.71%	6,287
Jun 13, 2025	42.14	42.18	41.80	41.80	41.60	-1.07%	2,392
Jun 12, 2025	42.13	42.25	42.13	42.25	42.05	0.15%	1,753
Jun 11, 2025	42.30	42.30	42.07	42.18	41.99	-0.11%	5,615
Jun 10, 2025	42.08	42.27	42.08	42.23	42.03	0.44%	11,412
Jun 9, 2025	42.10	42.20	41.84	42.05	41.85	0.26%	5,968
Jun 6, 2025	41.82	41.94	41.78	41.94	41.74	1.08%	8,564
Jun 5, 2025	41.74	41.74	41.49	41.49	41.30	-0.24%	10,043
Jun 4, 2025	41.94	41.94	41.59	41.59	41.40	-0.47%	2,714
Jun 3, 2025	41.55	41.79	41.55	41.79	41.60	0.64%	7,953

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.