T. Rowe Price Equity Income ETF (TEQI)

TEQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	43.85	43.85	43.48	43.54	-	-0.58%	4,254
Sep 4, 2025	43.44	43.80	43.44	43.80	43.80	0.52%	8,460
Sep 3, 2025	43.71	43.77	43.39	43.57	43.57	-0.21%	6,589
Sep 2, 2025	43.59	43.66	43.40	43.66	43.66	-0.54%	11,876
Aug 29, 2025	43.85	43.93	43.80	43.90	43.90	0.19%	4,095
Aug 28, 2025	44.01	44.01	43.68	43.81	43.81	-0.17%	4,712
Aug 27, 2025	43.85	43.89	43.82	43.89	43.89	0.38%	4,783
Aug 26, 2025	43.58	43.72	43.58	43.72	43.72	-0.04%	9,983
Aug 25, 2025	44.09	44.09	43.72	43.74	43.74	-0.67%	11,631
Aug 22, 2025	44.05	44.10	44.01	44.03	44.03	1.60%	7,508
Aug 21, 2025	43.37	43.50	43.23	43.34	43.34	-0.23%	12,663
Aug 20, 2025	43.45	43.45	43.35	43.44	43.44	0.18%	125,587
Aug 19, 2025	43.11	43.45	43.11	43.36	43.36	0.39%	5,719
Aug 18, 2025	43.15	43.27	43.15	43.19	43.19	-0.08%	14,354
Aug 15, 2025	43.34	43.38	43.23	43.23	43.23	-0.13%	2,666
Aug 14, 2025	43.17	43.28	43.01	43.28	43.28	0.11%	6,626
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

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.