T. Rowe Price Equity Income ETF (TEQI)
NYSEARCA: TEQI · Real-Time Price · USD
45.88
-0.48 (-1.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
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 |