Dark

TAGG
T. Rowe Price QM U.S. Bond ETF
stock NYSE ETF

At Close

Jun 24, 2026 3:59:30 PM EDT

42.66USD+0.507%(+0.22)5,095,834

41.30Bid 43.91Ask 2.61Spread

Pre-market

Jun 24, 2026 9:29:30 AM EDT

42.63USD+0.448%(+0.19)100

After-hours

Jun 24, 2026 4:10:30 PM EDT

42.66USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-24	42.6200	42.660000	42.620000	42.6550	+0.507%	5,095,834	0.000%
2026-06-23	42.4700	42.509900	42.440000	42.4400	+0.024%	2,739,886	+0.507%
2026-06-22	42.4700	42.470000	42.350100	42.4300	-0.223%	93,705	+0.530%
2026-06-18	42.5300	42.633000	42.525000	42.5250	+0.271%	59,074	+0.306%
2026-06-17	42.5700	42.590000	42.390100	42.4100	-0.376%	208,810	+0.578%
2026-06-16	42.5100	42.609900	42.510000	42.5700	+0.212%	66,325	+0.200%
2026-06-15	42.5000	42.615000	42.470000	42.4800	-0.012%	101,566	+0.412%
2026-06-12	42.4700	42.500000	42.410000	42.4850	-0.035%	99,254	+0.400%
2026-06-11	42.3000	42.500000	42.297500	42.5000	+0.520%	97,850	+0.365%
2026-06-10	42.2800	42.336800	42.230000	42.2800	+0.014%	81,038	+0.887%
2026-06-09	42.2300	42.290000	42.230000	42.2740	+0.163%	87,606	+0.901%
2026-06-08	42.2600	42.260000	42.200000	42.2050	-0.059%	341,810	+1.066%
2026-06-05	42.3000	42.300000	42.210000	42.2300	-0.354%	77,518	+1.006%
2026-06-04	42.4200	42.420000	42.360000	42.3800	+0.118%	61,927	+0.649%
2026-06-03	42.3700	42.380000	42.290000	42.3300	-0.165%	65,074	+0.768%
2026-06-02	42.4500	42.450000	42.340100	42.4000	+0.047%	97,662	+0.601%
2026-06-01	42.3300	42.410000	42.240000	42.3800	-0.071%	177,557	+0.649%
2026-05-29	42.4500	42.485000	42.390000	42.4100	+0.059%	87,530	+0.578%
2026-05-28	42.3000	42.399500	42.300000	42.3850	+0.165%	175,720	+0.637%
2026-05-27	42.3200	42.360000	42.300000	42.3150	+0.187%	170,186	+0.803%
2026-05-26	42.3000	42.300000	42.190100	42.2360	-0.135%	105,637	+0.992%
2026-05-22	42.3600	42.420000	42.200000	42.2929	+0.113%	285,774	+0.856%
2026-05-21	42.1300	42.280000	42.060100	42.2450	+0.036%	48,510	+0.971%
2026-05-20	42.0299	42.250000	41.990100	42.2300	+0.571%	98,145	+1.006%
2026-05-19	42.0000	42.055000	41.960000	41.9901	-0.376%	57,501	+1.583%
2026-05-18	42.2400	42.240000	42.110100	42.1487	-0.051%	72,998	+1.201%
2026-05-15	42.2100	42.220000	42.160000	42.1700	-0.566%	53,509	+1.150%
2026-05-14	42.5200	42.537400	42.410000	42.4100	-0.024%	84,652	+0.578%
2026-05-13	42.5000	42.500000	42.365000	42.4200	-0.049%	223,560	+0.554%
2026-05-12	42.5500	42.550000	42.430000	42.4406	-0.327%	65,844	+0.505%
2026-05-11	42.6200	42.620000	42.540000	42.5800	-0.117%	75,406	+0.176%
2026-05-08	42.6700	42.700000	42.620000	42.6300	+0.141%	71,692	+0.059%
2026-05-07	42.7000	42.790000	42.550000	42.5700	-0.211%	115,211	+0.200%
2026-05-06	42.6200	42.670000	42.610000	42.6600	+0.424%	61,825	-0.012%
2026-05-05	42.4400	42.520000	42.410000	42.4800	+0.153%	106,199	+0.412%
2026-05-04	42.5100	42.510000	42.350000	42.4150	-0.247%	74,219	+0.566%
2026-05-01	42.5300	42.589100	42.485000	42.5200	+0.094%	76,140	+0.317%
2026-04-30	42.5000	42.520000	42.460000	42.4800	+0.048%	118,373	+0.412%
2026-04-29	42.5400	42.540000	42.400000	42.4595	-0.377%	158,904	+0.460%
2026-04-28	42.6200	42.620200	42.565000	42.6202	-0.046%	94,938	+0.082%
2026-04-27	42.7000	42.730000	42.630000	42.6400	-0.571%	83,697	+0.035%
2026-04-24	42.8200	42.900000	42.810000	42.8850	+0.128%	73,344	-0.536%
2026-04-23	42.9400	42.940000	42.765000	42.8300	-0.117%	115,164	-0.409%
2026-04-22	42.9400	42.968900	42.880000	42.8800	+0.093%	74,189	-0.525%
2026-04-21	43.0000	43.410000	42.840000	42.8400	-0.279%	656,956	-0.432%
2026-04-20	43.1100	43.110000	42.950000	42.9600	-0.070%	124,516	-0.710%
2026-04-17	42.9800	43.090000	42.974800	42.9900	+0.303%	52,220	-0.779%
2026-04-16	42.9031	42.930000	42.780000	42.8600	-0.047%	99,187	-0.478%
2026-04-15	42.9700	42.970000	42.858000	42.8800	-0.116%	53,153	-0.525%
2026-04-14	42.8500	42.950000	42.830000	42.9300	+0.175%	43,304	-0.641%
2026-04-13	42.7600	42.880000	42.740000	42.8550	+0.199%	62,781	-0.467%
2026-04-10	42.8300	42.889900	42.750000	42.7700	-0.093%	85,205	-0.269%
2026-04-09	42.8300	42.900000	42.730000	42.8100	+0.117%	90,555	-0.362%
2026-04-08	42.8700	42.880000	42.750000	42.7600	+0.131%	70,643	-0.246%
2026-04-07	42.6600	42.704000	42.560000	42.7040	+0.068%	1,329,535	-0.115%
2026-04-06	42.6600	42.718300	42.635000	42.6750	-0.035%	76,116	-0.047%
2026-04-02	42.6450	42.787762	42.645000	42.6900	+0.106%	55,783	-0.082%
2026-04-01	42.6100	42.735000	42.610000	42.6450	+0.106%	69,297	+0.023%
2026-03-31	42.6099	42.670000	42.520000	42.6000	+0.212%	31,712	+0.129%
2026-03-30	42.4700	42.580000	42.450000	42.5100	+0.508%	37,478	+0.341%
2026-03-27	42.1900	42.345000	42.190000	42.2950	-0.012%	164,984	+0.851%
2026-03-26	42.4400	42.500000	42.280000	42.3000	-0.995%	264,105	+0.839%
2026-03-25	42.7600	42.826519	42.660000	42.7250	+0.458%	57,716	-0.164%
2026-03-24	42.5900	42.648400	42.486400	42.5300	-0.371%	143,836	+0.294%
2026-03-23	42.5800	42.810000	42.540000	42.6885	+0.278%	103,462	-0.078%
2026-03-20	42.7500	42.750000	42.510000	42.5700	-0.619%	32,097	+0.200%
2026-03-19	42.8200	42.860000	42.695000	42.8350	+0.012%	76,920	-0.420%
2026-03-18	42.9100	42.960000	42.820100	42.8300	-0.279%	67,276	-0.409%
2026-03-17	43.0100	43.015000	42.940000	42.9500	+0.058%	93,185	-0.687%
2026-03-16	42.9100	42.930000	42.830100	42.9250	+0.442%	67,663	-0.629%
2026-03-13	42.8700	42.940000	42.670100	42.7360	-0.359%	96,270	-0.190%
2026-03-12	42.8400	42.890000	42.725000	42.8900	-0.116%	33,885	-0.548%
2026-03-11	42.9900	43.019500	42.910000	42.9400	-0.505%	46,544	-0.664%
2026-03-10	43.2000	43.265000	43.148000	43.1580	-0.224%	65,575	-1.165%
2026-03-09	43.1300	43.260000	43.060000	43.2548	+0.303%	56,765	-1.387%
2026-03-06	43.0600	43.210000	43.040000	43.1240	-0.130%	80,936	-1.088%
2026-03-05	43.2700	43.270000	43.122663	43.1800	-0.252%	106,021	-1.216%
2026-03-04	43.3400	43.345000	43.270000	43.2890	-0.118%	66,664	-1.465%
2026-03-03	43.1600	43.390000	43.150000	43.3400	-0.046%	68,437	-1.581%
2026-03-02	43.4300	43.430000	43.250000	43.3600	-0.778%	96,321	-1.626%
2026-02-27	43.5600	43.700000	43.500000	43.7000	+0.564%	68,275	-2.391%
2026-02-26	43.4500	43.460000	43.415000	43.4547	+0.161%	58,325	-1.840%
2026-02-25	43.4900	43.490000	43.360100	43.3850	-0.042%	48,504	-1.683%
2026-02-24	43.4700	43.470000	43.380000	43.4031	-0.383%	77,002	-1.724%
2026-02-23	43.5800	43.599400	43.487300	43.5700	+0.221%	75,367	-2.100%
2026-02-20	43.4600	43.480000	43.390000	43.4740	+0.032%	55,745	-1.884%
2026-02-19	43.4300	43.490000	43.410000	43.4600	+0.023%	43,725	-1.852%
2026-02-18	43.4700	43.480000	43.440000	43.4499	-0.150%	68,007	-1.829%
2026-02-17	43.4900	43.540000	43.470200	43.5150	+0.080%	61,163	-1.976%
2026-02-13	43.5700	43.570000	43.440000	43.4800	+0.184%	65,706	-1.897%
2026-02-12	43.2555	43.400000	43.255500	43.4000	+0.498%	97,256	-1.717%
2026-02-11	43.2700	43.270000	43.150900	43.1850	-0.173%	108,177	-1.227%
2026-02-10	43.2400	43.290000	43.230000	43.2600	+0.371%	96,754	-1.399%
2026-02-09	43.0800	43.130000	43.050000	43.1000	-0.139%	78,383	-1.032%
2026-02-06	43.2400	43.240000	43.060100	43.1600	+0.116%	58,051	-1.170%
2026-02-05	43.1800	43.180000	43.010000	43.1100	+0.419%	94,698	-1.055%
2026-02-04	42.9300	42.960000	42.900000	42.9300	-0.081%	342,829	-0.641%
2026-02-03	42.9400	42.980000	42.900000	42.9650	+0.023%	40,171	-0.722%
2026-02-02	43.0800	43.080000	42.936000	42.9551	-0.115%	104,284	-0.699%
2026-01-30	43.0200	43.039400	42.970000	43.0044	+0.010%	86,459	-0.812%
2026-01-29	42.9500	43.030000	42.949500	43.0000	+0.070%	40,604	-0.802%
2026-01-28	42.9800	42.989900	42.940000	42.9700	-0.047%	30,464	-0.733%
2026-01-27	43.0600	43.060000	42.980000	42.9900	-0.486%	40,938	-0.779%
2026-01-26	43.3100	43.310000	43.150000	43.2000	+0.209%	50,215	-1.262%
2026-01-23	43.2200	43.220000	43.060100	43.1100	+0.093%	101,763	-1.055%
2026-01-22	43.0500	43.099700	43.010000	43.0700	-0.023%	81,380	-0.964%
2026-01-21	43.0100	43.080000	42.970500	43.0800	+0.233%	97,128	-0.987%
2026-01-20	43.0500	43.090000	42.960000	42.9800	-0.313%	94,458	-0.756%
2026-01-16	43.2000	43.200000	43.090000	43.1150	-0.197%	113,279	-1.067%
2026-01-15	43.2700	43.270000	43.190000	43.2000	-0.114%	124,559	-1.262%
2026-01-14	43.2100	43.270000	43.180300	43.2495	+0.207%	4,894,921	-1.375%
2026-01-13	43.1500	43.190000	43.100000	43.1600	+0.070%	30,033	-1.170%
2026-01-12	43.1100	43.190000	43.090000	43.1300	-0.023%	24,448	-1.101%
2026-01-09	43.1200	43.160000	43.080000	43.1400	+0.267%	24,924	-1.124%
2026-01-08	43.0400	43.080000	43.020000	43.0250	-0.267%	44,946	-0.860%
2026-01-07	43.1500	43.160000	43.080000	43.1400	+0.116%	96,780	-1.124%
2026-01-06	43.0200	43.090000	42.994200	43.0900	+0.023%	76,888	-1.010%
2026-01-05	43.0200	43.100000	43.020000	43.0800	+0.070%	83,129	-0.987%
2026-01-02	43.0800	43.080000	43.003000	43.0500	+0.023%	41,730	-0.918%
2025-12-31	43.1400	43.140000	43.040000	43.0400	-0.162%	146,657	-0.895%
2025-12-30	43.2300	43.230000	43.100000	43.1100	-0.058%	55,082	-1.055%
2025-12-29	43.1500	43.150000	43.100000	43.1350	+0.116%	193,461	-1.113%
2025-12-26	43.0600	43.100000	43.060000	43.0850	+0.057%	4,323	-0.998%
2025-12-24	43.0400	43.060400	43.005000	43.0604	+0.280%	11,621	-0.941%
2025-12-23	42.8800	43.000000	42.866500	42.9400	-0.510%	91,494	-0.664%
2025-12-22	43.1700	43.170000	43.110000	43.1600	0.000%	141,843	-1.170%
2025-12-19	43.1800	43.210000	43.140000	43.1600	-0.069%	92,494	-1.170%
2025-12-18	43.2300	43.230000	43.170000	43.1900	+0.163%	55,230	-1.239%
2025-12-17	43.0900	43.130000	43.080100	43.1199	+0.046%	30,314	-1.078%
2025-12-16	43.0900	43.140000	43.040000	43.1000	+0.102%	34,632	-1.032%
2025-12-15	43.0600	43.100000	43.000000	43.0560	+0.130%	71,505	-0.931%
2025-12-12	43.0600	43.060000	42.990000	43.0000	-0.325%	18,593	-0.802%
2025-12-11	43.1800	43.235000	43.114800	43.1400	+0.011%	47,465	-1.124%
2025-12-10	42.9700	43.135400	42.970000	43.1354	+0.315%	57,642	-1.114%
2025-12-09	43.0800	43.080000	42.970000	43.0000	+0.023%	58,974	-0.802%
2025-12-08	43.0900	43.090000	42.950000	42.9900	-0.163%	18,989	-0.779%
2025-12-05	43.2000	43.200000	43.040900	43.0600	-0.139%	38,284	-0.941%
2025-12-04	43.2500	43.250000	43.110100	43.1200	-0.220%	1,363,023	-1.078%
2025-12-03	43.2600	43.260000	43.150000	43.2150	+0.220%	73,601	-1.296%
2025-12-02	43.0900	43.169000	43.070000	43.1200	+0.093%	132,040	-1.078%
2025-12-01	43.1200	43.230000	43.060000	43.0800	-0.518%	23,359	-0.987%
2025-11-28	43.2800	43.396000	43.220100	43.3042	-0.152%	9,778	-1.499%
2025-11-26	43.2400	43.370000	43.235000	43.3700	+0.148%	45,569	-1.649%
2025-11-25	43.3100	43.330000	43.268900	43.3060	+0.315%	34,496	-1.503%
2025-11-24	43.1900	43.220000	43.150000	43.1700	-0.264%	35,702	-1.193%
2025-11-21	43.2700	43.310000	43.230000	43.2842	+0.232%	43,719	-1.454%
2025-11-20	43.2100	43.220000	43.170000	43.1840	+0.079%	28,615	-1.225%
2025-11-19	43.1600	43.205000	43.130000	43.1500	-0.046%	79,160	-1.147%
2025-11-18	43.1983	43.200300	43.110000	43.1700	+0.093%	58,715	-1.193%
2025-11-17	43.1500	43.180000	43.120000	43.1300	0.000%	48,302	-1.101%
2025-11-14	43.2600	43.270000	43.110000	43.1300	-0.185%	117,783	-1.101%
2025-11-13	43.2291	43.340000	43.190000	43.2100	-0.162%	33,710	-1.284%
2025-11-12	43.2401	43.347500	43.240100	43.2800	-0.012%	31,184	-1.444%
2025-11-11	43.3800	43.380000	43.239300	43.2851	+0.206%	64,635	-1.456%
2025-11-10	43.1750	43.250000	43.165000	43.1960	+0.028%	31,442	-1.252%
2025-11-07	43.3400	43.340000	43.180000	43.1840	+0.009%	15,962	-1.225%
2025-11-06	43.2279	43.230000	43.170000	43.1800	+0.395%	212,407	-1.216%
2025-11-05	43.1600	43.160000	43.010000	43.0100	-0.301%	50,775	-0.825%
2025-11-04	43.1100	43.225000	43.110000	43.1400	-0.023%	29,718	-1.124%
2025-11-03	43.1300	43.150000	43.080000	43.1500	-0.046%	35,007	-1.147%
2025-10-31	43.2400	43.240000	43.170000	43.1700	-0.130%	51,714	-1.193%
2025-10-30	43.1800	43.310000	43.175000	43.2260	-0.136%	44,015	-1.321%
2025-10-29	43.4500	43.460000	43.280000	43.2850	-0.426%	51,092	-1.455%
2025-10-28	43.4700	43.489900	43.450000	43.4700	-0.390%	21,206	-1.875%
2025-10-27	43.5800	43.640000	43.500000	43.6400	+0.184%	44,654	-2.257%
2025-10-24	43.6600	43.660000	43.540000	43.5600	+0.046%	69,765	-2.078%
2025-10-23	43.5358	43.580000	43.510000	43.5400	-0.185%	162,440	-2.033%
2025-10-22	43.7200	43.720000	43.550000	43.6207	+0.093%	37,087	-2.214%
2025-10-21	43.5900	43.649900	43.570000	43.5800	+0.069%	46,715	-2.123%
2025-10-20	43.5800	43.580000	43.510000	43.5500	+0.161%	83,300	-2.055%
2025-10-17	43.5400	43.555000	43.450000	43.4800	-0.069%	30,135	-1.897%
2025-10-16	43.3600	43.550000	43.360000	43.5100	+0.346%	46,463	-1.965%
2025-10-15	43.4400	43.460000	43.350000	43.3600	-0.069%	44,994	-1.626%
2025-10-14	43.3500	43.410000	43.340000	43.3900	+0.208%	144,753	-1.694%
2025-10-13	43.2850	43.325000	43.250000	43.3000	+0.069%	22,391	-1.490%
2025-10-10	43.1836	43.320000	43.183600	43.2700	+0.348%	89,315	-1.421%
2025-10-09	43.1200	43.160000	43.070000	43.1200	-0.116%	999,078	-1.078%
2025-10-08	43.2200	43.236000	43.120000	43.1700	+0.116%	129,995	-1.193%
2025-10-07	43.1200	43.220000	43.120000	43.1200	+0.104%	22,256	-1.078%
2025-10-06	43.1400	43.140000	43.071700	43.0750	-0.185%	56,258	-0.975%
2025-10-03	43.2400	43.240000	43.150000	43.1550	-0.127%	47,766	-1.159%
2025-10-02	43.1500	43.210000	43.138000	43.2100	+0.116%	47,784	-1.284%
2025-10-01	43.1700	43.170000	43.075000	43.1600	+0.232%	38,258	-1.170%
2025-09-30	43.0517	43.139700	43.010100	43.0600	+0.002%	37,702	-0.941%
2025-09-29	43.0800	43.080000	43.010100	43.0590	+0.254%	53,696	-0.938%
2025-09-26	42.9599	42.959900	42.920000	42.9500	+0.047%	56,055	-0.687%
2025-09-25	42.9200	42.940000	42.880000	42.9300	-0.625%	9,179	-0.641%
2025-09-24	43.2000	43.220000	43.180000	43.2000	-0.068%	41,722	-1.262%
2025-09-23	43.1900	43.249900	43.150000	43.2295	+0.045%	981,855	-1.329%
2025-09-22	43.1800	43.240000	43.174800	43.2100	-0.023%	41,479	-1.284%
2025-09-19	43.2600	43.280000	43.200000	43.2200	-0.162%	35,845	-1.307%
2025-09-18	43.2000	43.340000	43.185200	43.2900	-0.138%	33,780	-1.467%
2025-09-17	43.4500	43.559900	43.350000	43.3500	-0.207%	55,590	-1.603%
2025-09-16	43.4400	43.500000	43.430000	43.4400	+0.069%	38,994	-1.807%
2025-09-15	43.3900	43.439900	43.390000	43.4100	+0.231%	22,272	-1.739%
2025-09-12	43.2800	43.350000	43.270000	43.3100	-0.207%	42,205	-1.512%
2025-09-11	43.3600	43.470000	43.360000	43.4000	+0.208%	46,400	-1.717%
2025-09-10	43.2750	43.439900	43.275000	43.3100	+0.139%	43,111	-1.512%
2025-09-09	43.2758	43.275800	43.215400	43.2500	-0.115%	40,508	-1.376%
2025-09-08	43.2745	43.319900	43.250000	43.3000	+0.348%	30,380	-1.490%
2025-09-05	43.1600	43.197700	43.150000	43.1500	+0.512%	42,168	-1.147%
2025-09-04	42.9100	42.940000	42.823700	42.9300	+0.468%	35,686	-0.641%
2025-09-03	42.7900	42.870000	42.630000	42.7300	+0.235%	72,987	-0.176%
2025-09-02	42.7300	42.730000	42.620200	42.6300	-0.257%	18,156	+0.059%
2025-08-29	42.7200	42.799000	42.720000	42.7400	-0.094%	30,308	-0.199%
2025-08-28	42.7400	42.880000	42.720500	42.7800	+0.187%	39,459	-0.292%
2025-08-27	42.6343	42.740000	42.620100	42.7000	+0.070%	44,524	-0.105%
2025-08-26	42.6300	42.740000	42.630000	42.6700	-0.257%	37,638	-0.035%
2025-08-25	42.7700	42.820900	42.540000	42.7800	-0.117%	37,984	-0.292%
2025-08-22	42.7200	42.870000	42.720000	42.8300	+0.434%	34,214	-0.409%
2025-08-21	42.7800	42.780000	42.610000	42.6450	-0.199%	40,739	+0.023%
2025-08-20	42.7200	42.785000	42.710000	42.7300	+0.047%	62,053	-0.176%
2025-08-19	42.7000	42.710000	42.680100	42.7100	+0.176%	59,014	-0.129%
2025-08-18	42.6800	42.680000	42.620000	42.6350	-0.059%	38,078	+0.047%
2025-08-15	42.7350	42.740000	42.650000	42.6600	-0.192%	48,732	-0.012%
2025-08-14	42.7880	42.840000	42.720000	42.7419	-0.299%	35,576	-0.203%
2025-08-13	43.1200	43.120000	42.810000	42.8700	+0.339%	48,425	-0.502%
2025-08-12	42.6638	42.735000	42.618200	42.7250	-0.035%	45,227	-0.164%
2025-08-11	42.6900	42.790000	42.690000	42.7400	+0.141%	34,544	-0.199%
2025-08-08	42.7900	42.800000	42.610000	42.6800	-0.318%	32,149	-0.059%
2025-08-07	42.8300	42.900000	42.760000	42.8160	+0.014%	43,697	-0.376%
2025-08-06	42.7900	42.829900	42.690000	42.8100	+0.023%	50,686	-0.362%
2025-08-05	42.7650	42.840000	42.740000	42.8000	-0.070%	40,573	-0.339%
2025-08-04	42.7700	42.845000	42.740000	42.8300	+0.211%	57,013	-0.409%
2025-08-01	42.6300	42.755600	42.630000	42.7400	+0.849%	34,152	-0.199%
2025-07-31	42.4400	42.490000	42.370000	42.3800	+0.014%	45,749	+0.649%
2025-07-30	42.4700	42.470000	42.370000	42.3740	-0.108%	51,126	+0.663%
2025-07-29	42.3500	42.520000	42.350000	42.4200	+0.246%	66,757	+0.554%
2025-07-28	42.3300	42.330000	42.270000	42.3160	-0.456%	36,543	+0.801%
2025-07-25	42.4500	42.520000	42.411600	42.5100	+0.212%	24,523	+0.341%
2025-07-24	42.3900	42.470000	42.390000	42.4200	-0.094%	43,012	+0.554%
2025-07-23	42.7400	42.740000	42.460000	42.4600	-0.235%	52,714	+0.459%
2025-07-22	42.6400	42.670000	42.520000	42.5600	+0.165%	63,824	+0.223%
2025-07-21	42.5600	42.569900	42.476000	42.4900	+0.298%	62,946	+0.388%
2025-07-18	42.3800	42.400000	42.350000	42.3639	+0.151%	40,962	+0.687%
2025-07-17	42.3700	42.370000	42.300000	42.3000	-0.035%	49,844	+0.839%
2025-07-16	42.3100	42.340000	42.210000	42.3150	+0.249%	57,954	+0.803%
2025-07-15	42.3700	42.370000	42.210000	42.2100	-0.354%	416,401	+1.054%
2025-07-14	42.3600	42.370000	42.310000	42.3600	+0.071%	61,971	+0.696%
2025-07-11	42.4000	42.400000	42.260000	42.3300	-0.482%	49,493	+0.768%
2025-07-10	42.5000	42.560000	42.472600	42.5350	+0.059%	32,105	+0.282%
2025-07-09	42.4400	42.540000	42.439900	42.5100	+0.283%	463,643	+0.341%
2025-07-08	42.3200	42.390000	42.300000	42.3900	-0.094%	21,217	+0.625%
2025-07-07	42.5100	42.530000	42.390100	42.4300	-0.165%	44,492	+0.530%
2025-07-03	42.5500	42.560000	42.490000	42.5000	-0.305%	29,902	+0.365%
2025-07-02	42.5700	42.639900	42.555000	42.6300	-0.047%	71,680	+0.059%
2025-07-01	42.7100	42.710000	42.600000	42.6500	-0.063%	70,775	+0.012%
2025-06-30	42.6600	42.710000	42.605000	42.6770	+0.416%	33,599	-0.052%
2025-06-27	42.5600	42.660000	42.500000	42.5000	-0.335%	48,065	+0.365%
2025-06-26	42.6100	42.643000	42.430000	42.6430	+0.171%	39,352	+0.028%
2025-06-25	42.4800	42.590000	42.425000	42.5700	-0.258%	98,231	+0.200%
2025-06-24	42.5350	42.680000	42.490000	42.6800	+0.542%	52,850	-0.059%
2025-06-23	42.5000	42.629900	42.450000	42.4500	+0.054%	52,970	+0.483%
2025-06-20	42.3800	42.475000	42.320000	42.4270	+0.111%	51,885	+0.537%
2025-06-18	42.4300	42.470000	42.310100	42.3800	+0.031%	42,587	+0.649%
2025-06-17	42.3400	42.390000	42.290000	42.3670	+0.246%	38,116	+0.680%
2025-06-16	42.3000	42.370000	42.236800	42.2630	-0.104%	50,350	+0.928%
2025-06-13	42.4050	42.420000	42.258100	42.3070	-0.431%	86,233	+0.823%
2025-06-12	42.4300	42.570000	42.360000	42.4900	+0.473%	143,199	+0.388%
2025-06-11	42.2900	42.350000	42.230000	42.2900	+0.296%	49,698	+0.863%
2025-06-10	42.2500	42.250000	42.060000	42.1650	+0.107%	56,996	+1.162%
2025-06-09	42.0600	42.159900	42.050000	42.1200	+0.245%	42,719	+1.270%
2025-06-06	42.3200	42.320000	42.010000	42.0170	-0.599%	79,414	+1.518%
2025-06-05	42.3900	42.470000	42.250700	42.2700	-0.354%	25,444	+0.911%
2025-06-04	42.1700	42.420000	42.150000	42.4200	+0.784%	156,787	+0.554%
2025-06-03	42.1750	42.190000	42.052200	42.0900	-0.024%	29,867	+1.342%
2025-06-02	42.1600	42.160000	42.030100	42.1000	-0.190%	48,170	+1.318%
2025-05-30	42.2000	42.200000	42.130000	42.1800	+0.071%	29,429	+1.126%
2025-05-29	42.0800	42.150000	42.060000	42.1500	+0.262%	64,968	+1.198%
2025-05-28	42.0300	42.090000	41.925000	42.0400	-0.095%	66,925	+1.463%
2025-05-27	42.1100	42.110000	41.930000	42.0800	-0.284%	34,675	+1.366%
2025-05-23	42.3700	42.370000	41.910000	42.2000	+0.524%	57,961	+1.078%
2025-05-22	41.9900	41.990000	41.830000	41.9800	+0.335%	84,034	+1.608%
2025-05-21	42.0300	42.030000	41.820000	41.8400	-0.665%	538,295	+1.948%
2025-05-20	42.0700	42.180000	42.030000	42.1200	-0.190%	41,330	+1.270%
2025-05-19	42.0100	42.202500	42.010000	42.2000	+0.238%	47,941	+1.078%
2025-05-16	42.3300	42.348000	42.100000	42.1000	-0.166%	74,353	+1.318%
2025-05-15	42.0900	42.199900	42.076900	42.1700	+0.572%	58,946	+1.150%
2025-05-14	42.1500	42.150000	41.863000	41.9300	-0.404%	43,666	+1.729%
2025-05-13	42.1800	42.180000	41.940000	42.1000	-0.047%	73,763	+1.318%
2025-05-12	42.1800	42.260000	42.050000	42.1200	-0.308%	61,772	+1.270%
2025-05-09	42.5100	42.538000	42.120000	42.2500	-0.304%	57,823	+0.959%
2025-05-08	42.4400	42.458000	42.319000	42.3789	-0.191%	86,847	+0.652%
2025-05-07	42.4700	42.559900	42.440000	42.4600	+0.118%	37,590	+0.459%
2025-05-06	42.2900	42.465200	42.260000	42.4100	+0.331%	39,560	+0.578%
2025-05-05	42.3100	42.340000	42.240100	42.2700	-0.165%	51,510	+0.911%
2025-05-02	42.4200	42.420000	42.273100	42.3400	-0.487%	33,794	+0.744%
2025-05-01	42.7300	42.730000	42.420000	42.5470	-0.335%	76,983	+0.254%
2025-04-30	42.8700	42.870000	42.650000	42.6900	0.000%	47,801	-0.082%
2025-04-29	42.5700	42.709900	42.570000	42.6900	+0.248%	52,366	-0.082%
2025-04-28	42.4412	42.600000	42.441200	42.5846	+0.222%	48,219	+0.165%
2025-04-25	42.4500	42.515000	42.420000	42.4901	-0.035%	57,142	+0.388%
2025-04-24	42.4190	42.508500	42.406000	42.5048	+0.464%	43,639	+0.353%
2025-04-23	42.6100	42.610000	42.260500	42.3083	+0.114%	49,146	+0.819%
2025-04-22	42.2499	42.370000	42.180000	42.2600	+0.166%	31,911	+0.935%
2025-04-21	42.3300	42.330000	42.160000	42.1900	-0.425%	61,024	+1.102%
2025-04-17	42.3900	42.545000	42.260000	42.3700	-0.306%	190,302	+0.673%
2025-04-16	42.3450	42.520000	42.345000	42.5000	+0.592%	57,174	+0.365%
2025-04-15	42.2835	42.450000	42.250000	42.2500	-0.190%	71,066	+0.959%
2025-04-14	42.1960	42.450000	42.170000	42.3304	+0.584%	76,212	+0.767%
2025-04-11	41.9350	42.350000	41.830000	42.0846	-0.459%	82,282	+1.355%
2025-04-10	42.3400	42.700000	42.190500	42.2785	-0.274%	65,862	+0.891%
2025-04-09	42.0399	42.394700	41.866600	42.3947	+0.101%	37,307	+0.614%
2025-04-08	42.4700	42.660000	42.352100	42.3521	-0.808%	5,320,704	+0.715%
2025-04-07	43.2500	43.250000	42.180000	42.6970	-1.119%	83,796	-0.098%
2025-04-04	43.3200	44.660000	42.920000	43.1800	-0.895%	205,764	-1.216%
2025-04-03	43.0895	43.570000	43.000000	43.5700	+1.698%	54,125	-2.100%
2025-04-02	42.8895	42.889500	42.740000	42.8426	-0.017%	57,411	-0.438%
2025-04-01	42.8200	42.900000	42.820000	42.8500	+0.117%	22,263	-0.455%
2025-03-31	42.7900	42.860000	42.660000	42.8000	+0.404%	60,501	-0.339%
2025-03-28	42.5500	42.650000	42.532517	42.6276	+0.300%	19,306	+0.064%
2025-03-27	42.4000	42.528500	42.363600	42.5000	+0.169%	52,490	+0.365%
2025-03-26	42.3950	42.493500	42.390000	42.4285	-0.504%	22,084	+0.534%
2025-03-25	42.5960	42.658900	42.596000	42.6434	+0.090%	4,880	+0.027%
2025-03-24	42.7100	42.720000	42.605000	42.6050	-0.352%	10,499	+0.117%
2025-03-21	42.8600	42.939800	42.755300	42.7553	-0.151%	30,741	-0.235%
2025-03-20	42.8710	42.871000	42.820000	42.8200	+0.111%	5,567	-0.385%
2025-03-19	42.6200	42.772400	42.590000	42.7724	+0.220%	43,022	-0.274%
2025-03-18	42.6000	42.690000	42.570000	42.6784	+0.161%	126,370	-0.055%
2025-03-17	42.6800	42.700000	42.610000	42.6100	+0.082%	2,354,055	+0.106%
2025-03-14	42.5300	42.700000	42.530000	42.5750	-0.113%	10,929	+0.188%
2025-03-13	42.5250	42.700000	42.520100	42.6231	+0.219%	9,571	+0.075%
2025-03-12	42.5700	42.570000	42.510000	42.5300	-0.164%	10,264	+0.294%
2025-03-11	42.7400	42.780000	42.600000	42.6000	-0.396%	127,745	+0.129%
2025-03-10	42.7700	42.790000	42.765000	42.7693	+0.523%	5,527	-0.267%
2025-03-07	42.7800	42.780000	42.546800	42.5468	-0.156%	1,108	+0.254%
2025-03-06	42.5499	42.613300	42.549900	42.6133	-0.029%	1,453	+0.098%
2025-03-05	42.7600	42.760000	42.600000	42.6257	-0.371%	1,482	+0.069%
2025-03-04	42.9200	42.920000	42.784400	42.7844	-0.262%	250	-0.302%
2025-03-03	42.8500	42.896800	42.845500	42.8968	+0.233%	851	-0.564%
2025-02-28	42.7200	42.800000	42.710000	42.7970	+0.377%	716	-0.332%
2025-02-27	42.6440	42.660000	42.590000	42.6362	-0.083%	35,485	+0.044%
2025-02-26	42.5300	42.671700	42.530000	42.6717	+0.204%	681	-0.039%
2025-02-25	42.5100	42.600000	42.510000	42.5848	+0.329%	51,100	+0.165%
2025-02-24	42.3774	42.445000	42.377400	42.4450	+0.109%	481	+0.495%
2025-02-21	42.3400	42.420000	42.340000	42.3988	+0.411%	7,475	+0.604%
2025-02-20	42.2086	42.225200	42.208600	42.2252	+0.214%	257	+1.018%
2025-02-19	42.0501	42.135000	42.050100	42.1350	+0.141%	602	+1.234%
2025-02-18	42.1400	42.140000	42.075600	42.0756	-0.397%	367	+1.377%
2025-02-14	42.2584	42.258400	42.243300	42.2433	+0.294%	895	+0.975%
2025-02-13	42.1393	42.175000	42.119500	42.1195	+0.608%	832	+1.271%
2025-02-12	41.8200	41.960000	41.730000	41.8650	-0.499%	7,454	+1.887%
2025-02-11	42.0750	42.075000	42.075000	42.0750	-0.167%	102	+1.378%
2025-02-10	42.1800	42.180000	42.145200	42.1452	-0.056%	540	+1.210%
2025-02-07	42.2900	42.290000	42.140000	42.1690	-0.294%	4,118	+1.153%
2025-02-06	42.2950	42.295000	42.293500	42.2935	-0.122%	451	+0.855%
2025-02-05	42.3087	42.345000	42.300100	42.3450	+0.654%	1,216	+0.732%
2025-02-04	41.9800	42.080000	41.980000	42.0700	+0.154%	1,167	+1.391%
2025-02-03	42.0000	42.150000	42.000000	42.0052	+0.126%	472	+1.547%
2025-01-31	42.0800	42.080000	41.952500	41.9525	-0.232%	261	+1.675%
2025-01-30	42.0899	42.089900	42.000000	42.0499	+0.143%	1,997	+1.439%
2025-01-29	41.9898	41.989800	41.989800	41.9898	-0.021%	0	+1.584%
2025-01-28	41.9301	41.998800	41.930100	41.9988	-0.430%	1,512	+1.562%
2025-01-27	42.0864	42.180200	42.086400	42.1802	+0.417%	6,864	+1.126%
2025-01-24	41.9650	42.170000	41.950000	42.0051	+0.299%	5,898	+1.547%
2025-01-23	41.8600	41.900000	41.860000	41.8800	-0.191%	566	+1.851%
2025-01-22	41.9601	41.960100	41.960100	41.9601	-0.143%	100	+1.656%
2025-01-21	42.0200	42.020000	42.020000	42.0200	+0.251%	151	+1.511%
2025-01-17	41.9101	41.914700	41.908800	41.9147	+0.072%	1,024	+1.766%
2025-01-16	41.9100	41.910000	41.884500	41.8845	+0.214%	923	+1.840%
2025-01-15	41.7800	41.795000	41.780000	41.7950	+0.784%	218	+2.058%
2025-01-14	41.6800	41.680000	41.470000	41.4700	+0.120%	597	+2.857%
2025-01-13	41.5400	41.540000	41.410500	41.4203	-0.161%	965	+2.981%
2025-01-10	41.5100	41.510000	41.487300	41.4873	-0.569%	172	+2.815%
2025-01-08	41.6501	41.729500	41.650100	41.7246	+0.155%	635	+2.230%
2025-01-07	41.8000	41.800000	41.618800	41.6600	-0.342%	7,218	+2.388%
2025-01-06	41.8500	41.850000	41.770000	41.8030	-0.101%	1,248	+2.038%
2025-01-03	41.8900	41.890000	41.845300	41.8453	-0.115%	1,810	+1.935%
2025-01-02	41.8400	41.893500	41.840000	41.8935	+0.043%	1,554	+1.818%
2024-12-31	41.9200	41.920000	41.870000	41.8755	-0.046%	1,944	+1.861%

.dark-mode .GXTXTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXTXTp{ color: #333333; background-color: white; border: 2px solid #333333; }TAGGT. Rowe Price QM U.S. Bond ETFstock NYSE ETF

TAGG
T. Rowe Price QM U.S. Bond ETF
stock NYSE ETF