T. Rowe Price Equity Income ETF (TEQI)
NYSEARCA: TEQI · Real-Time Price · USD
49.30
+0.07 (0.15%)
At close: May 12, 2026, 4:00 PM EDT
49.30
0.00 (0.00%)
After-hours: May 12, 2026, 6:30 PM EDT
TEQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 49.14 | 49.14 | 48.79 | 48.94 | - | -0.57% | 4,317 |
| May 11, 2026 | 49.27 | 49.27 | 49.13 | 49.22 | 49.22 | 0.36% | 4,654 |
| May 8, 2026 | 49.01 | 49.15 | 49.01 | 49.05 | 49.05 | 0.41% | 5,063 |
| May 7, 2026 | 49.26 | 49.26 | 48.80 | 48.85 | 48.85 | -0.77% | 11,764 |
| May 6, 2026 | 49.00 | 49.27 | 49.00 | 49.22 | 49.22 | 1.15% | 16,540 |
| May 5, 2026 | 48.29 | 48.69 | 48.29 | 48.67 | 48.66 | 0.97% | 4,985 |
| May 4, 2026 | 48.47 | 48.52 | 48.16 | 48.20 | 48.20 | -1.06% | 5,811 |
| May 1, 2026 | 48.85 | 48.85 | 48.69 | 48.71 | 48.71 | -0.18% | 7,930 |
| Apr 30, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 1.73% | 6,415 |
| Apr 29, 2026 | 47.86 | 47.97 | 47.79 | 47.97 | 47.97 | 0.70% | 4,770 |
| Apr 28, 2026 | 47.79 | 47.79 | 47.56 | 47.63 | 47.63 | 0.03% | 5,893 |
| Apr 27, 2026 | 47.73 | 47.73 | 47.52 | 47.62 | 47.62 | 0.20% | 3,923 |
| Apr 24, 2026 | 47.81 | 47.81 | 47.48 | 47.53 | 47.53 | -0.03% | 2,063 |
| Apr 23, 2026 | 47.22 | 47.55 | 47.20 | 47.54 | 47.54 | 0.92% | 7,813 |
| Apr 22, 2026 | 47.34 | 47.34 | 47.02 | 47.11 | 47.11 | -0.01% | 13,720 |
| Apr 21, 2026 | 47.58 | 47.58 | 47.10 | 47.11 | 47.11 | -0.44% | 10,876 |
| Apr 20, 2026 | 47.21 | 47.42 | 47.17 | 47.32 | 47.32 | 0.15% | 6,780 |
| Apr 17, 2026 | 47.27 | 47.42 | 47.23 | 47.25 | 47.25 | 0.79% | 9,638 |
| Apr 16, 2026 | 46.77 | 46.91 | 46.77 | 46.88 | 46.88 | 0.28% | 3,700 |
| Apr 15, 2026 | 46.95 | 46.95 | 46.63 | 46.75 | 46.75 | -0.02% | 8,044 |
| Apr 14, 2026 | 46.66 | 46.84 | 46.66 | 46.76 | 46.76 | 0.11% | 10,436 |
| Apr 13, 2026 | 46.27 | 46.71 | 46.21 | 46.71 | 46.71 | 0.86% | 5,779 |
| Apr 10, 2026 | 46.67 | 46.67 | 46.31 | 46.31 | 46.31 | -0.62% | 2,342 |
| Apr 9, 2026 | 46.27 | 46.74 | 46.27 | 46.60 | 46.60 | 0.32% | 8,711 |
| Apr 8, 2026 | 46.14 | 46.45 | 46.14 | 46.45 | 46.45 | 2.22% | 5,341 |
| Apr 7, 2026 | 45.44 | 45.47 | 45.31 | 45.44 | 45.44 | 0.02% | 7,383 |
| Apr 6, 2026 | 45.51 | 45.51 | 45.27 | 45.43 | 45.43 | 0.42% | 14,396 |
| Apr 2, 2026 | 44.96 | 45.24 | 44.88 | 45.24 | 45.24 | 0.09% | 6,845 |
| Apr 1, 2026 | 45.18 | 45.35 | 45.17 | 45.20 | 45.20 | 0.41% | 8,667 |
| Mar 31, 2026 | 44.71 | 45.07 | 44.45 | 45.02 | 45.02 | 1.79% | 18,414 |
| Mar 30, 2026 | 44.66 | 44.66 | 44.04 | 44.23 | 44.22 | -0.08% | 8,975 |
| Mar 27, 2026 | 44.80 | 44.80 | 44.15 | 44.26 | 44.26 | -1.56% | 15,358 |
| Mar 26, 2026 | 44.97 | 45.37 | 44.92 | 44.96 | 44.82 | -0.64% | 16,878 |
| Mar 25, 2026 | 45.22 | 45.28 | 45.08 | 45.25 | 45.11 | 0.41% | 6,861 |
| Mar 24, 2026 | 44.51 | 45.18 | 44.51 | 45.07 | 44.93 | 0.28% | 19,215 |
| Mar 23, 2026 | 44.90 | 45.23 | 44.82 | 44.94 | 44.80 | 1.17% | 11,149 |
| Mar 20, 2026 | 44.93 | 44.93 | 44.32 | 44.42 | 44.28 | -0.98% | 2,833 |
| Mar 19, 2026 | 44.86 | 44.86 | 44.70 | 44.86 | 44.72 | -0.20% | 8,397 |
| Mar 18, 2026 | 45.32 | 45.36 | 44.95 | 44.95 | 44.81 | -1.15% | 6,558 |
| Mar 17, 2026 | 45.73 | 45.76 | 45.47 | 45.47 | 45.33 | 0.54% | 7,073 |
| Mar 16, 2026 | 45.26 | 45.43 | 45.23 | 45.23 | 45.09 | 0.58% | 8,619 |
| Mar 13, 2026 | 45.22 | 45.32 | 44.91 | 44.97 | 44.83 | -0.07% | 9,443 |
| Mar 12, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 44.86 | -1.25% | 6,682 |
| Mar 11, 2026 | 45.65 | 45.65 | 45.39 | 45.57 | 45.43 | -0.18% | 2,670 |
| Mar 10, 2026 | 45.75 | 46.05 | 45.56 | 45.65 | 45.51 | -0.40% | 8,935 |
| Mar 9, 2026 | 45.48 | 45.85 | 45.00 | 45.83 | 45.69 | -0.10% | 5,281 |
| Mar 6, 2026 | 45.90 | 45.91 | 45.38 | 45.88 | 45.74 | -1.04% | 16,677 |
| Mar 5, 2026 | 46.61 | 46.61 | 46.12 | 46.36 | 46.22 | -1.15% | 7,755 |
| Mar 4, 2026 | 46.96 | 46.96 | 46.69 | 46.90 | 46.76 | 0.19% | 6,347 |
| Mar 3, 2026 | 46.70 | 46.93 | 46.28 | 46.81 | 46.67 | -1.39% | 6,650 |