T. Rowe Price Global Equity ETF (TGLB)
NYSEARCA: TGLB · Real-Time Price · USD
24.24
-0.39 (-1.60%)
Mar 27, 2026, 4:00 PM EDT - Market closed
TGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.28 | 24.31 | 24.24 | 24.24 | 24.24 | -1.60% | 3,501 |
| Mar 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.50% | 7 |
| Mar 25, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 1.15% | 406 |
| Mar 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.59% | 4 |
| Mar 23, 2026 | 24.89 | 25.09 | 24.87 | 24.87 | 24.87 | 1.86% | 1,342 |
| Mar 20, 2026 | 24.62 | 24.62 | 24.41 | 24.41 | 24.41 | -1.57% | 221 |
| Mar 19, 2026 | 24.68 | 24.89 | 24.55 | 24.80 | 24.80 | -0.87% | 3,740 |
| Mar 18, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.85% | 403 |
| Mar 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.58% | 5 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.18% | 7 |
| Mar 13, 2026 | 24.78 | 24.84 | 24.73 | 24.80 | 24.80 | -0.83% | 2,007 |
| Mar 12, 2026 | 25.11 | 25.11 | 25.01 | 25.01 | 25.01 | -1.78% | 223 |
| Mar 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.32% | 4 |
| Mar 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.37% | 5 |
| Mar 9, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.81% | 9 |
| Mar 6, 2026 | 25.54 | 25.54 | 25.43 | 25.43 | 25.43 | -1.77% | 331 |
| Mar 5, 2026 | 26.07 | 26.07 | 25.69 | 25.89 | 25.89 | -0.77% | 406 |
| Mar 4, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.40% | 50 |
| Mar 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.49% | 9 |
| Mar 2, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.13% | 104 |
| Feb 27, 2026 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | -0.31% | 113 |
| Feb 26, 2026 | 26.22 | 26.24 | 26.16 | 26.24 | 26.24 | -0.34% | 1,581 |
| Feb 25, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.77% | 4 |
| Feb 24, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.96% | 4 |
| Feb 23, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.36% | 1,083 |
| Feb 20, 2026 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | 0.59% | 506 |
| Feb 19, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | -0.02% | 107 |
| Feb 18, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.08 | 0.66% | 23 |
| Feb 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.22% | 9 |
| Feb 13, 2026 | 25.81 | 26.01 | 25.81 | 25.86 | 25.86 | -0.02% | 1,412 |
| Feb 12, 2026 | 25.95 | 25.95 | 25.86 | 25.86 | 25.86 | -2.50% | 110 |
| Feb 11, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.52 | 0.16% | 26 |
| Feb 10, 2026 | 26.53 | 26.55 | 26.48 | 26.48 | 26.48 | 0.07% | 8,406 |
| Feb 9, 2026 | 26.28 | 26.51 | 26.28 | 26.47 | 26.46 | 1.20% | 5,014 |
| Feb 6, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 2.63% | 588 |
| Feb 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.94% | 5 |
| Feb 4, 2026 | 26.01 | 26.01 | 25.99 | 25.99 | 25.99 | -0.79% | 241 |
| Feb 3, 2026 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | -0.52% | 271 |
| Feb 2, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.40% | 1 |
| Jan 30, 2026 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | -1.54% | 405 |
| Jan 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.21% | - |
| Jan 28, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | -1.00% | 167 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.35% | 32 |
| Jan 26, 2026 | 26.78 | 26.78 | 26.76 | 26.76 | 26.76 | 0.44% | 121 |
| Jan 23, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.20% | 1 |
| Jan 22, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.60% | 198 |
| Jan 21, 2026 | 26.25 | 26.43 | 26.25 | 26.43 | 26.43 | 1.25% | 1,011 |
| Jan 20, 2026 | 26.33 | 26.76 | 26.10 | 26.10 | 26.10 | -1.81% | 26,796 |
| Jan 16, 2026 | 26.63 | 26.63 | 26.55 | 26.58 | 26.58 | - | 2,002 |
| Jan 15, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.59% | - |