T. Rowe Price QM U.S. Bond ETF (TAGG)
NYSEARCA: TAGG · Real-Time Price · USD
42.12
-0.13 (-0.31%)
At close: May 12, 2025, 4:00 PM
42.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.18 | 42.26 | 42.05 | 42.12 | 42.12 | -0.31% | 61,772 |
| May 9, 2025 | 42.51 | 42.54 | 42.12 | 42.25 | 42.25 | -0.30% | 57,823 |
| May 8, 2025 | 42.44 | 42.46 | 42.32 | 42.38 | 42.38 | -0.19% | 86,847 |
| May 7, 2025 | 42.47 | 42.56 | 42.44 | 42.46 | 42.46 | 0.12% | 37,590 |
| May 6, 2025 | 42.29 | 42.47 | 42.26 | 42.41 | 42.41 | 0.33% | 39,560 |
| May 5, 2025 | 42.31 | 42.34 | 42.24 | 42.27 | 42.27 | -0.17% | 51,510 |
| May 2, 2025 | 42.42 | 42.42 | 42.27 | 42.34 | 42.34 | -0.49% | 33,794 |
| May 1, 2025 | 42.73 | 42.73 | 42.42 | 42.55 | 42.55 | -0.33% | 76,983 |
| Apr 30, 2025 | 42.87 | 42.87 | 42.65 | 42.69 | 42.69 | - | 47,801 |
| Apr 29, 2025 | 42.57 | 42.71 | 42.57 | 42.69 | 42.69 | 0.25% | 52,366 |
| Apr 28, 2025 | 42.44 | 42.60 | 42.44 | 42.59 | 42.59 | 0.22% | 48,219 |
| Apr 25, 2025 | 42.45 | 42.52 | 42.42 | 42.49 | 42.49 | -0.04% | 57,142 |
| Apr 24, 2025 | 42.42 | 42.51 | 42.41 | 42.51 | 42.35 | 0.47% | 43,639 |
| Apr 23, 2025 | 42.61 | 42.61 | 42.26 | 42.31 | 42.16 | 0.11% | 49,146 |
| Apr 22, 2025 | 42.25 | 42.37 | 42.18 | 42.26 | 42.11 | 0.17% | 31,911 |
| Apr 21, 2025 | 42.33 | 42.33 | 42.16 | 42.19 | 42.04 | -0.42% | 61,024 |
| Apr 17, 2025 | 42.39 | 42.55 | 42.26 | 42.37 | 42.22 | -0.31% | 190,302 |
| Apr 16, 2025 | 42.35 | 42.52 | 42.35 | 42.50 | 42.35 | 0.59% | 57,174 |
| Apr 15, 2025 | 42.28 | 42.45 | 42.25 | 42.25 | 42.10 | -0.19% | 71,066 |
| Apr 14, 2025 | 42.20 | 42.45 | 42.17 | 42.33 | 42.18 | 0.58% | 76,212 |
| Apr 11, 2025 | 41.94 | 42.35 | 41.83 | 42.09 | 41.94 | -0.46% | 82,282 |
| Apr 10, 2025 | 42.34 | 42.70 | 42.19 | 42.28 | 42.13 | -0.27% | 65,862 |
| Apr 9, 2025 | 42.04 | 42.40 | 41.87 | 42.40 | 42.24 | 0.10% | 37,307 |
| Apr 8, 2025 | 42.47 | 42.66 | 42.35 | 42.35 | 42.20 | -0.81% | 5,320,704 |
| Apr 7, 2025 | 43.25 | 43.25 | 42.18 | 42.70 | 42.55 | -1.12% | 83,796 |
| Apr 4, 2025 | 43.32 | 44.66 | 42.92 | 43.18 | 43.03 | -0.90% | 205,764 |
| Apr 3, 2025 | 43.09 | 43.57 | 43.00 | 43.57 | 43.42 | 1.70% | 54,125 |
| Apr 2, 2025 | 42.89 | 42.89 | 42.74 | 42.84 | 42.69 | -0.02% | 57,411 |
| Apr 1, 2025 | 42.82 | 42.90 | 42.82 | 42.85 | 42.70 | 0.12% | 22,263 |
| Mar 31, 2025 | 42.79 | 42.86 | 42.66 | 42.80 | 42.65 | 0.40% | 60,501 |
| Mar 28, 2025 | 42.55 | 42.65 | 42.53 | 42.63 | 42.48 | 0.30% | 19,306 |
| Mar 27, 2025 | 42.40 | 42.53 | 42.36 | 42.50 | 42.35 | 0.17% | 52,490 |
| Mar 26, 2025 | 42.40 | 42.49 | 42.39 | 42.43 | 42.28 | -0.50% | 22,084 |
| Mar 25, 2025 | 42.60 | 42.66 | 42.60 | 42.64 | 42.35 | 0.09% | 4,880 |
| Mar 24, 2025 | 42.71 | 42.72 | 42.61 | 42.61 | 42.31 | -0.35% | 10,499 |
| Mar 21, 2025 | 42.86 | 42.94 | 42.76 | 42.76 | 42.46 | -0.15% | 30,741 |
| Mar 20, 2025 | 42.87 | 42.87 | 42.82 | 42.82 | 42.53 | 0.11% | 5,567 |
| Mar 19, 2025 | 42.62 | 42.77 | 42.59 | 42.77 | 42.48 | 0.22% | 43,022 |
| Mar 18, 2025 | 42.60 | 42.69 | 42.57 | 42.68 | 42.39 | 0.16% | 126,370 |
| Mar 17, 2025 | 42.68 | 42.70 | 42.61 | 42.61 | 42.32 | 0.08% | 2,354,055 |
| Mar 14, 2025 | 42.53 | 42.70 | 42.53 | 42.58 | 42.29 | -0.11% | 10,929 |
| Mar 13, 2025 | 42.53 | 42.70 | 42.52 | 42.62 | 42.33 | 0.22% | 9,571 |
| Mar 12, 2025 | 42.57 | 42.57 | 42.51 | 42.53 | 42.24 | -0.16% | 10,264 |
| Mar 11, 2025 | 42.74 | 42.78 | 42.60 | 42.60 | 42.31 | -0.40% | 127,745 |
| Mar 10, 2025 | 42.77 | 42.79 | 42.77 | 42.77 | 42.48 | 0.52% | 5,527 |
| Mar 7, 2025 | 42.78 | 42.78 | 42.55 | 42.55 | 42.26 | -0.15% | 1,108 |
| Mar 6, 2025 | 42.55 | 42.61 | 42.55 | 42.61 | 42.32 | -0.03% | 1,453 |
| Mar 5, 2025 | 42.76 | 42.76 | 42.60 | 42.63 | 42.34 | -0.37% | 1,482 |
| Mar 4, 2025 | 42.92 | 42.92 | 42.78 | 42.78 | 42.49 | -0.26% | 250 |
| Mar 3, 2025 | 42.85 | 42.90 | 42.85 | 42.90 | 42.60 | 0.23% | 851 |