T. Rowe Price QM U.S. Bond ETF (TAGG)

TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.56	42.66	42.50	42.50	42.50	-0.34%	48,065
Jun 26, 2025	42.61	42.64	42.43	42.64	42.64	0.17%	39,352
Jun 25, 2025	42.48	42.59	42.43	42.57	42.57	-0.26%	98,231
Jun 24, 2025	42.54	42.68	42.49	42.68	42.52	0.54%	52,850
Jun 23, 2025	42.50	42.63	42.45	42.45	42.29	0.05%	52,970
Jun 20, 2025	42.38	42.48	42.32	42.43	42.27	0.11%	51,885
Jun 18, 2025	42.43	42.47	42.31	42.38	42.22	0.03%	42,587
Jun 17, 2025	42.34	42.39	42.29	42.37	42.21	0.25%	38,116
Jun 16, 2025	42.30	42.37	42.24	42.26	42.10	-0.10%	50,350
Jun 13, 2025	42.41	42.42	42.26	42.31	42.15	-0.43%	86,233
Jun 12, 2025	42.43	42.57	42.36	42.49	42.33	0.47%	143,199
Jun 11, 2025	42.29	42.35	42.23	42.29	42.13	0.30%	49,698
Jun 10, 2025	42.25	42.25	42.06	42.17	42.01	0.11%	56,996
Jun 9, 2025	42.06	42.16	42.05	42.12	41.96	0.25%	42,719
Jun 6, 2025	42.32	42.32	42.01	42.02	41.86	-0.60%	79,414
Jun 5, 2025	42.39	42.47	42.25	42.27	42.11	-0.35%	25,444
Jun 4, 2025	42.17	42.42	42.15	42.42	42.26	0.78%	156,787
Jun 3, 2025	42.18	42.19	42.05	42.09	41.93	-0.02%	29,867
Jun 2, 2025	42.16	42.16	42.03	42.10	41.94	-0.19%	48,170
May 30, 2025	42.20	42.20	42.13	42.18	42.02	0.07%	29,429
May 29, 2025	42.08	42.15	42.06	42.15	41.99	0.26%	64,968
May 28, 2025	42.03	42.09	41.93	42.04	41.88	-0.10%	66,925
May 27, 2025	42.11	42.11	41.93	42.08	41.92	-0.28%	34,675
May 23, 2025	42.37	42.37	41.91	42.20	41.88	0.52%	57,961
May 22, 2025	41.99	41.99	41.83	41.98	41.66	0.33%	84,034
May 21, 2025	42.03	42.03	41.82	41.84	41.52	-0.66%	538,295
May 20, 2025	42.07	42.18	42.03	42.12	41.80	-0.19%	41,330
May 19, 2025	42.01	42.20	42.01	42.20	41.88	0.24%	47,941
May 16, 2025	42.33	42.35	42.10	42.10	41.78	-0.17%	74,353
May 15, 2025	42.09	42.20	42.08	42.17	41.85	0.57%	58,946
May 14, 2025	42.15	42.15	41.86	41.93	41.61	-0.40%	43,666
May 13, 2025	42.18	42.18	41.94	42.10	41.78	-0.05%	73,763
May 12, 2025	42.18	42.26	42.05	42.12	41.80	-0.31%	61,772
May 9, 2025	42.51	42.54	42.12	42.25	41.93	-0.30%	57,823
May 8, 2025	42.44	42.46	42.32	42.38	42.06	-0.19%	86,847
May 7, 2025	42.47	42.56	42.44	42.46	42.14	0.12%	37,590
May 6, 2025	42.29	42.47	42.26	42.41	42.09	0.33%	39,560
May 5, 2025	42.31	42.34	42.24	42.27	41.95	-0.17%	51,510
May 2, 2025	42.42	42.42	42.27	42.34	42.02	-0.49%	33,794
May 1, 2025	42.73	42.73	42.42	42.55	42.23	-0.33%	76,983
Apr 30, 2025	42.87	42.87	42.65	42.69	42.37	-	47,801
Apr 29, 2025	42.57	42.71	42.57	42.69	42.37	0.25%	52,366
Apr 28, 2025	42.44	42.60	42.44	42.59	42.26	0.22%	48,219
Apr 25, 2025	42.45	42.52	42.42	42.49	42.17	-0.04%	57,142
Apr 24, 2025	42.42	42.51	42.41	42.51	42.03	0.47%	43,639
Apr 23, 2025	42.61	42.61	42.26	42.31	41.84	0.11%	49,146
Apr 22, 2025	42.25	42.37	42.18	42.26	41.79	0.17%	31,911
Apr 21, 2025	42.33	42.33	42.16	42.19	41.72	-0.42%	61,024
Apr 17, 2025	42.39	42.55	42.26	42.37	41.90	-0.31%	190,302
Apr 16, 2025	42.35	42.52	42.35	42.50	42.03	0.59%	57,174

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.