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

NYSEARCA: TAGG · Real-Time Price · USD

43.18

-0.11 (-0.25%)

At close: Mar 5, 2026, 4:00 PM EST

43.18

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

TAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.27	43.27	43.12	43.18	43.18	-0.25%	106,020
Mar 4, 2026	43.34	43.35	43.27	43.29	43.29	-0.12%	66,663
Mar 3, 2026	43.16	43.39	43.15	43.34	43.34	-0.05%	68,437
Mar 2, 2026	43.43	43.43	43.25	43.36	43.36	-0.78%	96,320
Feb 27, 2026	43.56	43.70	43.50	43.70	43.70	0.56%	68,275
Feb 26, 2026	43.45	43.46	43.42	43.46	43.45	0.16%	58,324
Feb 25, 2026	43.49	43.49	43.36	43.39	43.39	-0.04%	48,503
Feb 24, 2026	43.47	43.47	43.38	43.40	43.40	-0.38%	77,001
Feb 23, 2026	43.58	43.60	43.49	43.57	43.42	0.22%	75,367
Feb 20, 2026	43.46	43.48	43.39	43.47	43.32	0.03%	55,745
Feb 19, 2026	43.43	43.49	43.41	43.46	43.31	0.02%	43,725
Feb 18, 2026	43.47	43.48	43.44	43.45	43.30	-0.15%	68,007
Feb 17, 2026	43.49	43.54	43.47	43.52	43.36	0.08%	61,163
Feb 13, 2026	43.57	43.57	43.44	43.48	43.33	0.18%	65,706
Feb 12, 2026	43.26	43.40	43.26	43.40	43.25	0.50%	97,256
Feb 11, 2026	43.27	43.27	43.15	43.19	43.03	-0.17%	108,177
Feb 10, 2026	43.24	43.29	43.23	43.26	43.11	0.37%	96,754
Feb 9, 2026	43.08	43.13	43.05	43.10	42.95	-0.14%	78,383
Feb 6, 2026	43.24	43.24	43.06	43.16	43.01	0.12%	58,051
Feb 5, 2026	43.18	43.18	43.01	43.11	42.96	0.42%	94,798
Feb 4, 2026	42.93	42.96	42.90	42.93	42.78	-0.08%	342,829
Feb 3, 2026	42.94	42.98	42.90	42.97	42.81	0.02%	40,171
Feb 2, 2026	43.08	43.08	42.94	42.96	42.80	-0.11%	104,285
Jan 30, 2026	43.02	43.04	42.97	43.00	42.85	0.01%	86,459
Jan 29, 2026	42.95	43.03	42.95	43.00	42.85	0.07%	40,604
Jan 28, 2026	42.98	42.99	42.94	42.97	42.82	-0.05%	30,464
Jan 27, 2026	43.06	43.06	42.98	42.99	42.84	-0.49%	40,938
Jan 26, 2026	43.31	43.31	43.15	43.20	42.90	0.21%	50,215
Jan 23, 2026	43.22	43.22	43.06	43.11	42.81	0.09%	101,763
Jan 22, 2026	43.05	43.10	43.01	43.07	42.77	-0.02%	81,380
Jan 21, 2026	43.01	43.08	42.97	43.08	42.78	0.23%	97,128
Jan 20, 2026	43.05	43.09	42.96	42.98	42.68	-0.31%	94,458
Jan 16, 2026	43.20	43.20	43.09	43.12	42.81	-0.20%	113,279
Jan 15, 2026	43.27	43.27	43.19	43.20	42.90	-0.12%	124,559
Jan 14, 2026	43.21	43.27	43.18	43.25	42.94	0.21%	4,894,921
Jan 13, 2026	43.15	43.19	43.10	43.16	42.86	0.07%	30,033
Jan 12, 2026	43.11	43.19	43.09	43.13	42.83	-0.02%	24,448
Jan 9, 2026	43.12	43.16	43.08	43.14	42.84	0.27%	24,924
Jan 8, 2026	43.04	43.08	43.02	43.03	42.72	-0.27%	44,946
Jan 7, 2026	43.15	43.16	43.08	43.14	42.84	0.12%	96,780
Jan 6, 2026	43.02	43.09	42.99	43.09	42.79	0.02%	76,888
Jan 5, 2026	43.02	43.10	43.02	43.08	42.78	0.07%	83,129
Jan 2, 2026	43.08	43.08	43.00	43.05	42.75	0.02%	41,730
Dec 31, 2025	43.14	43.14	43.04	43.04	42.74	-0.16%	146,657
Dec 30, 2025	43.23	43.23	43.10	43.11	42.81	-0.06%	55,082
Dec 29, 2025	43.15	43.15	43.10	43.14	42.83	0.12%	193,461
Dec 26, 2025	43.06	43.10	43.06	43.09	42.78	0.06%	4,323
Dec 24, 2025	43.04	43.06	43.01	43.06	42.76	0.28%	11,621
Dec 23, 2025	42.88	43.00	42.87	42.94	42.64	-0.51%	91,494
Dec 22, 2025	43.17	43.17	43.11	43.16	42.69	-	141,843
Dec 19, 2025	43.18	43.21	43.14	43.16	42.69	-0.07%	92,494
Dec 18, 2025	43.23	43.23	43.17	43.19	42.72	0.16%	55,230
Dec 17, 2025	43.09	43.13	43.08	43.12	42.65	0.05%	30,314
Dec 16, 2025	43.09	43.14	43.04	43.10	42.63	0.10%	34,632
Dec 15, 2025	43.06	43.10	43.00	43.06	42.59	0.13%	71,505
Dec 12, 2025	43.06	43.06	42.99	43.00	42.53	-0.32%	18,593
Dec 11, 2025	43.18	43.24	43.12	43.14	42.67	0.01%	47,465
Dec 10, 2025	42.97	43.14	42.97	43.14	42.66	0.31%	57,642
Dec 9, 2025	43.08	43.08	42.97	43.00	42.53	0.02%	58,974
Dec 8, 2025	43.09	43.09	42.95	42.99	42.52	-0.16%	18,989
Dec 5, 2025	43.20	43.20	43.04	43.06	42.59	-0.14%	38,284
Dec 4, 2025	43.25	43.25	43.11	43.12	42.65	-0.22%	1,363,023
Dec 3, 2025	43.26	43.26	43.15	43.22	42.74	0.22%	73,601
Dec 2, 2025	43.09	43.17	43.07	43.12	42.65	0.09%	132,040
Dec 1, 2025	43.12	43.23	43.06	43.08	42.61	-0.52%	23,359
Nov 28, 2025	43.28	43.40	43.22	43.30	42.83	-0.15%	9,778
Nov 26, 2025	43.24	43.37	43.24	43.37	42.90	0.15%	45,569
Nov 25, 2025	43.31	43.33	43.27	43.31	42.83	0.32%	34,496
Nov 24, 2025	43.19	43.22	43.15	43.17	42.70	-0.26%	35,702
Nov 21, 2025	43.27	43.31	43.23	43.28	42.65	0.23%	43,719
Nov 20, 2025	43.21	43.22	43.17	43.18	42.55	0.08%	28,615
Nov 19, 2025	43.16	43.21	43.13	43.15	42.52	-0.05%	79,160
Nov 18, 2025	43.20	43.20	43.11	43.17	42.54	0.09%	58,715
Nov 17, 2025	43.15	43.18	43.12	43.13	42.50	-	48,302
Nov 14, 2025	43.26	43.27	43.11	43.13	42.50	-0.19%	117,783
Nov 13, 2025	43.23	43.34	43.19	43.21	42.58	-0.16%	33,710
Nov 12, 2025	43.24	43.35	43.24	43.28	42.65	-0.01%	31,184
Nov 11, 2025	43.38	43.38	43.24	43.29	42.65	0.21%	64,635
Nov 10, 2025	43.18	43.25	43.17	43.20	42.56	0.03%	31,442
Nov 7, 2025	43.34	43.34	43.18	43.18	42.55	0.01%	15,962
Nov 6, 2025	43.23	43.23	43.17	43.18	42.55	0.40%	212,407
Nov 5, 2025	43.16	43.16	43.01	43.01	42.38	-0.30%	50,775
Nov 4, 2025	43.11	43.23	43.11	43.14	42.51	-0.02%	29,718
Nov 3, 2025	43.13	43.15	43.08	43.15	42.52	-0.05%	35,007
Oct 31, 2025	43.24	43.24	43.17	43.17	42.54	-0.13%	51,714
Oct 30, 2025	43.18	43.31	43.18	43.23	42.59	-0.14%	44,015
Oct 29, 2025	43.45	43.46	43.28	43.29	42.65	-0.43%	51,092
Oct 28, 2025	43.47	43.49	43.45	43.47	42.83	-0.39%	21,206
Oct 27, 2025	43.58	43.64	43.50	43.64	42.84	0.18%	44,654
Oct 24, 2025	43.66	43.66	43.54	43.56	42.77	0.05%	69,765
Oct 23, 2025	43.54	43.58	43.51	43.54	42.75	-0.19%	162,440
Oct 22, 2025	43.72	43.72	43.55	43.62	42.83	0.09%	37,087
Oct 21, 2025	43.59	43.65	43.57	43.58	42.79	0.07%	46,715
Oct 20, 2025	43.58	43.58	43.51	43.55	42.76	0.16%	83,300
Oct 17, 2025	43.54	43.56	43.45	43.48	42.69	-0.07%	30,135
Oct 16, 2025	43.36	43.55	43.36	43.51	42.72	0.35%	46,463
Oct 15, 2025	43.44	43.46	43.35	43.36	42.57	-0.07%	44,994
Oct 14, 2025	43.35	43.41	43.34	43.39	42.60	0.21%	144,753
Oct 13, 2025	43.29	43.33	43.25	43.30	42.51	0.07%	22,391
Oct 10, 2025	43.18	43.32	43.18	43.27	42.48	0.35%	89,315