T. Rowe Price Global Equity ETF (TGLB)
NYSEARCA: TGLB · Real-Time Price · USD
25.73
-0.02 (-0.08%)
Sep 5, 2025, 4:00 PM - Market closed
TGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | -0.09% | 613 |
| Sep 4, 2025 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | 0.93% | 2,140 |
| Sep 3, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 0.26% | 147 |
| Sep 2, 2025 | 25.23 | 25.45 | 25.23 | 25.45 | 25.45 | -0.62% | 1,417 |
| Aug 29, 2025 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | -0.85% | 624 |
| Aug 28, 2025 | 25.76 | 25.83 | 25.76 | 25.82 | 25.82 | 0.37% | 744 |
| Aug 27, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.25% | 29 |
| Aug 26, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.28% | 17 |
| Aug 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.16% | 159 |
| Aug 22, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.34% | 159 |
| Aug 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.41% | 614 |
| Aug 20, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | -0.19% | 324 |
| Aug 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.35% | 22 |
| Aug 18, 2025 | 25.62 | 25.68 | 25.62 | 25.68 | 25.68 | -0.10% | 214 |
| Aug 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.12% | 252 |
| Aug 14, 2025 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | -0.07% | 470 |
| Aug 13, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.24% | 219 |
| Aug 12, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 1.22% | 190 |
| Aug 11, 2025 | 25.45 | 25.45 | 25.38 | 25.38 | 25.38 | -0.35% | 523 |
| Aug 8, 2025 | 25.52 | 25.52 | 25.47 | 25.47 | 25.47 | 0.13% | 1,035 |
| Aug 7, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.69% | 12 |
| Aug 6, 2025 | 25.43 | 25.62 | 25.43 | 25.62 | 25.62 | 0.50% | 123 |
| Aug 5, 2025 | 25.59 | 25.59 | 25.42 | 25.49 | 25.49 | -0.34% | 2,460 |
| Aug 4, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.58 | 1.29% | 1,125 |
| Aug 1, 2025 | 25.53 | 25.53 | 25.25 | 25.25 | 25.25 | -1.72% | 2,429 |
| Jul 31, 2025 | 25.96 | 25.96 | 25.69 | 25.69 | 25.69 | 0.08% | 689 |
| Jul 30, 2025 | 25.80 | 25.80 | 25.67 | 25.67 | 25.67 | -0.45% | 244 |
| Jul 29, 2025 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | -0.17% | 408 |
| Jul 28, 2025 | 25.86 | 25.86 | 25.83 | 25.83 | 25.83 | -0.32% | 216 |
| Jul 25, 2025 | 25.84 | 25.96 | 25.84 | 25.92 | 25.92 | 0.36% | 2,036 |
| Jul 24, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | 132 |
| Jul 23, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.64% | 27 |
| Jul 22, 2025 | 25.66 | 25.69 | 25.66 | 25.69 | 25.69 | -0.16% | 1,679 |
| Jul 21, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.19% | 107 |
| Jul 18, 2025 | 25.77 | 25.87 | 25.68 | 25.68 | 25.68 | -0.41% | 3,445 |
| Jul 17, 2025 | 25.58 | 25.82 | 25.58 | 25.79 | 25.79 | 0.78% | 5,597 |
| Jul 16, 2025 | 25.45 | 25.59 | 25.40 | 25.59 | 25.59 | 0.39% | 2,470 |
| Jul 15, 2025 | 25.56 | 25.56 | 25.45 | 25.49 | 25.49 | -0.78% | 9,916 |
| Jul 14, 2025 | 25.61 | 25.69 | 25.60 | 25.69 | 25.69 | 0.36% | 1,310 |
| Jul 11, 2025 | 25.65 | 25.66 | 25.60 | 25.60 | 25.60 | -0.61% | 1,078 |
| Jul 10, 2025 | 25.70 | 25.79 | 25.70 | 25.76 | 25.76 | -0.22% | 516 |
| Jul 9, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | 0.60% | 5,291 |
| Jul 8, 2025 | 25.60 | 25.66 | 25.60 | 25.66 | 25.66 | 0.14% | 689 |
| Jul 7, 2025 | 25.69 | 25.69 | 25.62 | 25.62 | 25.62 | -0.68% | 510 |
| Jul 3, 2025 | 25.81 | 25.82 | 25.80 | 25.80 | 25.80 | 0.42% | 329 |
| Jul 2, 2025 | 25.46 | 25.72 | 25.46 | 25.69 | 25.69 | 0.57% | 23,117 |
| Jul 1, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | 25.55 | -0.23% | 1,133 |
| Jun 30, 2025 | 25.56 | 25.61 | 25.53 | 25.61 | 25.61 | 0.29% | 17,216 |
| Jun 27, 2025 | 25.43 | 25.76 | 25.43 | 25.53 | 25.53 | 0.93% | 21,294 |