T. Rowe Price Equity Income ETF (TEQI)

NYSEARCA: TEQI · Real-Time Price · USD

45.88

-0.48 (-1.04%)

At close: Mar 6, 2026, 4:00 PM EST

45.88

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

TEQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.90	45.91	45.38	45.88	45.88	-1.04%	16,677
Mar 5, 2026	46.61	46.61	46.12	46.36	46.36	-1.15%	7,755
Mar 4, 2026	46.96	46.96	46.69	46.90	46.90	0.19%	6,347
Mar 3, 2026	46.70	46.93	46.28	46.81	46.81	-1.39%	6,647
Mar 2, 2026	47.33	47.54	47.18	47.47	47.47	-0.04%	6,931
Feb 27, 2026	47.35	47.49	47.10	47.49	47.49	-0.31%	5,686
Feb 26, 2026	47.51	47.80	47.42	47.64	47.64	0.27%	26,245
Feb 25, 2026	47.55	47.69	47.19	47.51	47.51	0.21%	16,460
Feb 24, 2026	47.15	47.49	47.15	47.41	47.41	0.40%	7,118
Feb 23, 2026	47.69	47.89	47.03	47.22	47.22	-1.25%	14,850
Feb 20, 2026	47.57	47.82	47.42	47.82	47.82	0.46%	11,972
Feb 19, 2026	47.69	47.70	47.54	47.60	47.60	-0.31%	4,156
Feb 18, 2026	47.69	47.98	47.69	47.75	47.75	0.36%	18,434
Feb 17, 2026	47.67	47.74	47.38	47.58	47.58	-	21,054
Feb 13, 2026	47.32	47.75	47.32	47.58	47.58	0.55%	13,544
Feb 12, 2026	47.86	47.99	47.22	47.32	47.32	-0.88%	6,580
Feb 11, 2026	47.84	47.93	47.67	47.74	47.74	-0.02%	10,494
Feb 10, 2026	47.73	47.88	47.66	47.75	47.75	0.19%	7,947
Feb 9, 2026	47.53	47.72	47.39	47.66	47.66	0.13%	20,395
Feb 6, 2026	47.12	47.69	47.12	47.60	47.60	1.34%	7,768
Feb 5, 2026	47.20	47.29	46.80	46.97	46.97	-1.01%	12,964
Feb 4, 2026	47.13	47.57	47.13	47.45	47.45	0.96%	15,474
Feb 3, 2026	46.73	47.12	46.58	47.00	47.00	0.41%	26,313
Feb 2, 2026	46.39	46.84	46.39	46.81	46.81	0.49%	5,082
Jan 30, 2026	46.40	46.58	46.37	46.58	46.58	0.17%	5,804
Jan 29, 2026	46.53	46.53	46.17	46.50	46.50	0.34%	3,997
Jan 28, 2026	46.40	46.53	46.24	46.34	46.34	-0.02%	8,803
Jan 27, 2026	46.42	46.51	46.33	46.35	46.35	-0.47%	12,111
Jan 26, 2026	46.49	46.66	46.47	46.57	46.57	0.37%	10,422
Jan 23, 2026	46.51	46.51	46.25	46.40	46.40	-0.26%	11,489
Jan 22, 2026	46.54	46.69	46.52	46.52	46.52	0.30%	13,775
Jan 21, 2026	46.10	46.54	46.10	46.38	46.38	1.38%	4,904
Jan 20, 2026	45.90	46.16	45.71	45.75	45.75	-1.25%	7,634
Jan 16, 2026	46.45	46.45	46.33	46.33	46.33	-0.45%	6,587
Jan 15, 2026	46.49	46.60	46.47	46.54	46.54	0.43%	11,942
Jan 14, 2026	46.19	46.35	46.08	46.34	46.34	0.42%	12,479
Jan 13, 2026	46.23	46.43	46.08	46.15	46.15	-0.27%	45,960
Jan 12, 2026	46.26	46.28	46.14	46.27	46.27	-0.30%	24,087
Jan 9, 2026	46.41	46.52	46.30	46.41	46.41	0.35%	33,698
Jan 8, 2026	45.70	46.39	45.70	46.25	46.25	1.12%	27,928
Jan 7, 2026	46.29	46.29	45.66	45.74	45.74	-1.07%	10,193
Jan 6, 2026	46.01	46.27	46.00	46.23	46.23	0.70%	9,011
Jan 5, 2026	45.70	46.11	45.70	45.91	45.91	0.99%	15,946
Jan 2, 2026	45.33	45.57	45.06	45.46	45.46	0.64%	21,054
Dec 31, 2025	45.25	45.34	45.17	45.17	45.17	-0.59%	13,442
Dec 30, 2025	45.57	45.57	45.39	45.44	45.44	0.04%	6,262
Dec 29, 2025	45.54	45.54	45.36	45.42	45.42	-0.18%	30,171
Dec 26, 2025	45.45	45.51	45.38	45.50	45.50	-0.07%	6,244
Dec 24, 2025	45.48	45.57	45.43	45.53	45.53	0.33%	15,320
Dec 23, 2025	45.33	45.41	45.26	45.38	45.38	-0.22%	32,133
Dec 22, 2025	45.41	45.53	45.29	45.48	45.24	0.62%	3,769
Dec 19, 2025	45.13	45.31	45.13	45.20	44.96	0.30%	6,961
Dec 18, 2025	45.18	45.26	45.05	45.07	44.83	0.03%	4,873
Dec 17, 2025	45.14	45.24	45.01	45.05	44.81	0.07%	3,798
Dec 16, 2025	45.36	45.51	44.91	45.02	44.78	-0.88%	15,153
Dec 15, 2025	45.43	45.48	45.25	45.42	45.18	0.17%	8,506
Dec 12, 2025	45.63	45.63	45.29	45.35	45.11	-0.27%	4,056
Dec 11, 2025	45.02	45.48	45.02	45.47	45.23	0.82%	6,674
Dec 10, 2025	44.37	45.14	44.37	45.10	44.86	1.46%	3,664
Dec 9, 2025	44.65	44.70	44.41	44.45	44.22	-0.04%	12,429
Dec 8, 2025	44.83	44.87	44.47	44.47	44.24	-0.45%	4,571
Dec 5, 2025	44.77	44.88	44.67	44.67	44.44	-0.09%	9,696
Dec 4, 2025	44.75	44.76	44.64	44.71	44.47	0.11%	7,528
Dec 3, 2025	44.17	44.69	44.17	44.66	44.43	0.92%	4,135
Dec 2, 2025	44.38	44.38	44.12	44.26	44.02	0.12%	15,277
Dec 1, 2025	44.31	44.55	44.20	44.20	43.97	-0.60%	8,293
Nov 28, 2025	44.23	44.53	44.23	44.47	44.23	0.53%	1,433
Nov 26, 2025	44.02	44.32	44.02	44.23	44.00	0.74%	32,822
Nov 25, 2025	43.60	43.93	43.55	43.90	43.67	1.14%	84,561
Nov 24, 2025	43.37	43.43	43.11	43.41	43.18	0.64%	6,865
Nov 21, 2025	42.68	43.28	42.68	43.13	42.91	1.63%	14,934
Nov 20, 2025	43.28	43.35	42.44	42.44	42.22	-1.02%	7,013
Nov 19, 2025	42.87	42.90	42.67	42.88	42.65	-0.37%	124,489
Nov 18, 2025	42.87	43.16	42.87	43.04	42.81	-0.06%	3,036
Nov 17, 2025	43.66	43.66	42.97	43.06	42.84	-1.23%	14,473
Nov 14, 2025	43.44	43.73	43.43	43.60	43.37	-0.30%	15,070
Nov 13, 2025	43.95	44.17	43.73	43.73	43.50	-1.08%	17,509
Nov 12, 2025	44.14	44.32	44.14	44.21	43.97	0.47%	11,473
Nov 11, 2025	43.77	44.05	43.73	44.00	43.77	0.90%	8,150
Nov 10, 2025	43.61	43.61	43.29	43.61	43.38	0.45%	25,603
Nov 7, 2025	43.06	43.41	42.90	43.41	43.18	0.93%	22,568
Nov 6, 2025	43.27	43.40	42.97	43.01	42.78	-0.68%	21,257
Nov 5, 2025	43.17	43.40	43.12	43.30	43.08	0.20%	11,610
Nov 4, 2025	43.03	43.34	43.03	43.22	42.99	-0.41%	43,960
Nov 3, 2025	43.57	43.57	43.15	43.39	43.17	-0.34%	9,876
Oct 31, 2025	43.44	43.58	43.25	43.54	43.31	0.32%	10,815
Oct 30, 2025	43.44	43.78	43.39	43.40	43.17	-0.32%	11,575
Oct 29, 2025	43.95	43.95	43.45	43.54	43.31	-1.14%	13,682
Oct 28, 2025	44.41	44.41	44.04	44.04	43.81	-0.94%	5,353
Oct 27, 2025	44.31	44.46	44.30	44.46	44.23	0.79%	23,411
Oct 24, 2025	44.27	44.30	44.11	44.11	43.88	0.34%	3,563
Oct 23, 2025	43.94	44.03	43.80	43.96	43.73	0.48%	8,610
Oct 22, 2025	43.89	43.98	43.70	43.75	43.52	-0.41%	7,644
Oct 21, 2025	43.83	44.00	43.79	43.93	43.70	0.23%	14,855
Oct 20, 2025	43.59	43.91	43.48	43.83	43.60	1.01%	7,737
Oct 17, 2025	43.30	43.44	43.19	43.39	43.16	0.60%	8,629
Oct 16, 2025	43.72	43.74	43.04	43.13	42.90	-1.19%	24,378
Oct 15, 2025	43.69	43.94	43.58	43.65	43.42	0.14%	16,605
Oct 14, 2025	43.01	43.77	43.01	43.59	43.36	0.92%	46,061
Oct 13, 2025	43.02	43.25	43.02	43.19	42.96	0.71%	8,197