T. Rowe Price Equity Income ETF (TEQI)
NYSEARCA: TEQI · Real-Time Price · USD
41.21
-0.27 (-0.65%)
At close: May 28, 2025, 4:00 PM
41.21
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
TEQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 41.56 | 41.57 | 41.30 | 41.42 | - | -0.15% | 4,131 |
| May 27, 2025 | 41.36 | 41.53 | 41.15 | 41.48 | 41.48 | 1.63% | 11,098 |
| May 23, 2025 | 40.53 | 40.92 | 40.53 | 40.82 | 40.82 | -0.13% | 14,545 |
| May 22, 2025 | 41.00 | 41.13 | 40.87 | 40.87 | 40.87 | -0.79% | 12,270 |
| May 21, 2025 | 41.93 | 41.93 | 41.18 | 41.19 | 41.19 | -1.85% | 10,580 |
| May 20, 2025 | 41.97 | 42.07 | 41.89 | 41.97 | 41.97 | 0.01% | 10,688 |
| May 19, 2025 | 41.68 | 41.98 | 41.65 | 41.97 | 41.97 | 0.15% | 69,482 |
| May 16, 2025 | 41.50 | 41.91 | 41.50 | 41.91 | 41.91 | 0.91% | 2,818 |
| May 15, 2025 | 41.22 | 41.53 | 41.14 | 41.53 | 41.53 | 0.83% | 8,974 |
| May 14, 2025 | 41.26 | 41.28 | 41.17 | 41.19 | 41.19 | -0.44% | 8,454 |
| May 13, 2025 | 41.51 | 41.53 | 41.36 | 41.37 | 41.37 | -0.07% | 21,393 |
| May 12, 2025 | 41.44 | 41.44 | 41.24 | 41.40 | 41.40 | 2.18% | 11,838 |
| May 9, 2025 | 40.57 | 40.62 | 40.46 | 40.52 | 40.52 | 0.19% | 4,749 |
| May 8, 2025 | 40.56 | 40.84 | 40.41 | 40.44 | 40.44 | 0.59% | 15,785 |
| May 7, 2025 | 40.11 | 40.34 | 40.06 | 40.20 | 40.20 | 0.58% | 11,837 |
| May 6, 2025 | 39.97 | 40.16 | 39.88 | 39.97 | 39.97 | -0.37% | 7,936 |
| May 5, 2025 | 40.05 | 40.30 | 39.97 | 40.12 | 40.12 | -0.67% | 11,121 |
| May 2, 2025 | 40.23 | 40.39 | 40.07 | 40.39 | 40.39 | 1.76% | 12,688 |
| May 1, 2025 | 39.94 | 40.10 | 39.69 | 39.69 | 39.69 | -0.60% | 8,408 |
| Apr 30, 2025 | 39.65 | 39.93 | 39.24 | 39.93 | 39.93 | -0.13% | 9,652 |
| Apr 29, 2025 | 39.78 | 40.11 | 39.69 | 39.98 | 39.98 | 0.28% | 99,803 |
| Apr 28, 2025 | 39.76 | 39.96 | 39.65 | 39.87 | 39.87 | 0.43% | 9,553 |
| Apr 25, 2025 | 39.64 | 39.71 | 39.40 | 39.70 | 39.70 | -0.18% | 9,198 |
| Apr 24, 2025 | 39.41 | 39.78 | 39.25 | 39.77 | 39.77 | 1.22% | 22,792 |
| Apr 23, 2025 | 39.66 | 39.83 | 39.17 | 39.29 | 39.29 | 0.85% | 12,277 |
| Apr 22, 2025 | 38.47 | 38.97 | 38.47 | 38.96 | 38.96 | 2.33% | 9,961 |
| Apr 21, 2025 | 38.57 | 38.57 | 37.69 | 38.07 | 38.07 | -1.81% | 29,215 |
| Apr 17, 2025 | 38.44 | 39.05 | 38.44 | 38.77 | 38.77 | 0.49% | 13,784 |
| Apr 16, 2025 | 38.98 | 39.08 | 38.39 | 38.58 | 38.58 | -1.02% | 14,007 |
| Apr 15, 2025 | 39.21 | 39.35 | 38.98 | 38.98 | 38.98 | -0.22% | 32,095 |
| Apr 14, 2025 | 39.19 | 39.26 | 38.90 | 39.06 | 39.06 | 1.02% | 21,245 |
| Apr 11, 2025 | 37.97 | 38.73 | 37.69 | 38.67 | 38.67 | 1.41% | 33,644 |
| Apr 10, 2025 | 38.83 | 38.83 | 37.48 | 38.13 | 38.13 | -3.30% | 13,476 |
| Apr 9, 2025 | 36.26 | 39.43 | 36.26 | 39.43 | 39.43 | 7.16% | 18,020 |
| Apr 8, 2025 | 38.54 | 38.55 | 36.39 | 36.80 | 36.80 | -1.51% | 15,624 |
| Apr 7, 2025 | 36.70 | 38.48 | 36.21 | 37.36 | 37.36 | -1.04% | 59,893 |
| Apr 4, 2025 | 39.29 | 39.29 | 37.63 | 37.75 | 37.75 | -6.40% | 22,874 |
| Apr 3, 2025 | 41.08 | 41.18 | 40.33 | 40.33 | 40.33 | -4.06% | 23,437 |
| Apr 2, 2025 | 41.64 | 42.04 | 41.58 | 42.04 | 42.04 | 0.59% | 20,494 |
| Apr 1, 2025 | 41.64 | 41.89 | 41.47 | 41.79 | 41.79 | -0.20% | 19,533 |
| Mar 31, 2025 | 41.34 | 41.87 | 41.34 | 41.87 | 41.87 | 0.92% | 6,504 |
| Mar 28, 2025 | 42.03 | 42.03 | 41.43 | 41.49 | 41.49 | -1.23% | 7,488 |
| Mar 27, 2025 | 42.20 | 42.24 | 41.89 | 42.01 | 42.01 | -0.60% | 11,037 |
| Mar 26, 2025 | 42.37 | 42.48 | 42.17 | 42.26 | 42.12 | 0.14% | 10,363 |
| Mar 25, 2025 | 42.52 | 42.52 | 42.14 | 42.20 | 42.06 | -0.29% | 9,703 |
| Mar 24, 2025 | 42.23 | 42.33 | 42.14 | 42.33 | 42.18 | 1.14% | 6,868 |
| Mar 21, 2025 | 41.97 | 41.97 | 41.67 | 41.85 | 41.71 | -0.51% | 5,435 |
| Mar 20, 2025 | 42.03 | 42.29 | 42.03 | 42.06 | 41.92 | -0.17% | 17,398 |
| Mar 19, 2025 | 41.79 | 42.14 | 41.79 | 42.14 | 41.99 | 0.78% | 2,238 |
| Mar 18, 2025 | 41.93 | 41.93 | 41.72 | 41.81 | 41.67 | -0.23% | 4,107 |