T. Rowe Price Equity Income ETF (TEQI)

NYSEARCA: TEQI · Real-Time Price · USD

47.63

+0.01 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

47.63

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

TEQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.79	47.79	47.56	47.58	-	-0.08%	5,699
Apr 27, 2026	47.73	47.73	47.52	47.62	47.62	0.20%	3,923
Apr 24, 2026	47.81	47.81	47.48	47.53	47.53	-0.03%	2,063
Apr 23, 2026	47.22	47.55	47.20	47.54	47.54	0.92%	7,813
Apr 22, 2026	47.34	47.34	47.02	47.11	47.11	-0.01%	13,720
Apr 21, 2026	47.58	47.58	47.10	47.11	47.11	-0.44%	10,876
Apr 20, 2026	47.21	47.42	47.17	47.32	47.32	0.15%	6,780
Apr 17, 2026	47.27	47.42	47.23	47.25	47.25	0.79%	9,638
Apr 16, 2026	46.77	46.91	46.77	46.88	46.88	0.28%	3,700
Apr 15, 2026	46.95	46.95	46.63	46.75	46.75	-0.02%	8,044
Apr 14, 2026	46.66	46.84	46.66	46.76	46.76	0.11%	10,436
Apr 13, 2026	46.27	46.71	46.21	46.71	46.71	0.86%	5,779
Apr 10, 2026	46.67	46.67	46.31	46.31	46.31	-0.62%	2,342
Apr 9, 2026	46.27	46.74	46.27	46.60	46.60	0.32%	8,711
Apr 8, 2026	46.14	46.45	46.14	46.45	46.45	2.22%	5,341
Apr 7, 2026	45.44	45.47	45.31	45.44	45.44	0.02%	7,383
Apr 6, 2026	45.51	45.51	45.27	45.43	45.43	0.42%	14,396
Apr 2, 2026	44.96	45.24	44.88	45.24	45.24	0.09%	6,845
Apr 1, 2026	45.18	45.35	45.17	45.20	45.20	0.41%	8,667
Mar 31, 2026	44.71	45.07	44.45	45.02	45.02	1.79%	18,414
Mar 30, 2026	44.66	44.66	44.04	44.23	44.22	-0.08%	8,975
Mar 27, 2026	44.80	44.80	44.15	44.26	44.26	-1.56%	15,358
Mar 26, 2026	44.97	45.37	44.92	44.96	44.82	-0.64%	16,878
Mar 25, 2026	45.22	45.28	45.08	45.25	45.11	0.41%	6,861
Mar 24, 2026	44.51	45.18	44.51	45.07	44.93	0.28%	19,215
Mar 23, 2026	44.90	45.23	44.82	44.94	44.80	1.17%	11,149
Mar 20, 2026	44.93	44.93	44.32	44.42	44.28	-0.98%	2,833
Mar 19, 2026	44.86	44.86	44.70	44.86	44.72	-0.20%	8,397
Mar 18, 2026	45.32	45.36	44.95	44.95	44.81	-1.15%	6,558
Mar 17, 2026	45.73	45.76	45.47	45.47	45.33	0.54%	7,073
Mar 16, 2026	45.26	45.43	45.23	45.23	45.09	0.58%	8,619
Mar 13, 2026	45.22	45.32	44.91	44.97	44.83	-0.07%	9,443
Mar 12, 2026	45.30	45.30	45.00	45.00	44.86	-1.25%	6,682
Mar 11, 2026	45.65	45.65	45.39	45.57	45.43	-0.18%	2,670
Mar 10, 2026	45.75	46.05	45.56	45.65	45.51	-0.40%	8,935
Mar 9, 2026	45.48	45.85	45.00	45.83	45.69	-0.10%	5,281
Mar 6, 2026	45.90	45.91	45.38	45.88	45.74	-1.04%	16,677
Mar 5, 2026	46.61	46.61	46.12	46.36	46.22	-1.15%	7,755
Mar 4, 2026	46.96	46.96	46.69	46.90	46.76	0.19%	6,347
Mar 3, 2026	46.70	46.93	46.28	46.81	46.67	-1.39%	6,650
Mar 2, 2026	47.33	47.54	47.18	47.47	47.32	-0.04%	6,931
Feb 27, 2026	47.35	47.49	47.10	47.49	47.34	-0.31%	5,686
Feb 26, 2026	47.51	47.80	47.42	47.64	47.49	0.27%	26,245
Feb 25, 2026	47.55	47.69	47.19	47.51	47.36	0.21%	16,460
Feb 24, 2026	47.15	47.49	47.15	47.41	47.26	0.40%	7,118
Feb 23, 2026	47.69	47.89	47.03	47.22	47.07	-1.25%	14,850
Feb 20, 2026	47.57	47.82	47.42	47.82	47.67	0.46%	11,972
Feb 19, 2026	47.69	47.70	47.54	47.60	47.45	-0.31%	4,156
Feb 18, 2026	47.69	47.98	47.69	47.75	47.60	0.36%	18,434
Feb 17, 2026	47.67	47.74	47.38	47.58	47.43	-	21,054
Feb 13, 2026	47.32	47.75	47.32	47.58	47.43	0.55%	13,544
Feb 12, 2026	47.86	47.99	47.22	47.32	47.17	-0.88%	6,580
Feb 11, 2026	47.84	47.93	47.67	47.74	47.59	-0.02%	10,494
Feb 10, 2026	47.73	47.88	47.66	47.75	47.60	0.19%	7,947
Feb 9, 2026	47.53	47.72	47.39	47.66	47.51	0.13%	20,395
Feb 6, 2026	47.12	47.69	47.12	47.60	47.45	1.34%	7,768
Feb 5, 2026	47.20	47.29	46.80	46.97	46.83	-1.01%	12,964
Feb 4, 2026	47.13	47.57	47.13	47.45	47.30	0.96%	15,474
Feb 3, 2026	46.73	47.12	46.58	47.00	46.86	0.41%	26,313
Feb 2, 2026	46.39	46.84	46.39	46.81	46.67	0.49%	5,082
Jan 30, 2026	46.40	46.58	46.37	46.58	46.44	0.17%	5,804
Jan 29, 2026	46.53	46.53	46.17	46.50	46.36	0.34%	3,997
Jan 28, 2026	46.40	46.53	46.24	46.34	46.20	-0.02%	8,803
Jan 27, 2026	46.42	46.51	46.33	46.35	46.21	-0.47%	12,111
Jan 26, 2026	46.49	46.66	46.47	46.57	46.43	0.37%	10,422
Jan 23, 2026	46.51	46.51	46.25	46.40	46.26	-0.26%	11,489
Jan 22, 2026	46.54	46.69	46.52	46.52	46.38	0.30%	13,775
Jan 21, 2026	46.10	46.54	46.10	46.38	46.24	1.38%	4,904
Jan 20, 2026	45.90	46.16	45.71	45.75	45.61	-1.25%	7,634
Jan 16, 2026	46.45	46.45	46.33	46.33	46.19	-0.45%	6,587
Jan 15, 2026	46.49	46.60	46.47	46.54	46.40	0.43%	11,942
Jan 14, 2026	46.19	46.35	46.08	46.34	46.20	0.42%	12,479
Jan 13, 2026	46.23	46.43	46.08	46.15	46.01	-0.27%	45,960
Jan 12, 2026	46.26	46.28	46.14	46.27	46.13	-0.30%	24,087
Jan 9, 2026	46.41	46.52	46.30	46.41	46.27	0.35%	33,698
Jan 8, 2026	45.70	46.39	45.70	46.25	46.11	1.12%	27,928
Jan 7, 2026	46.29	46.29	45.66	45.74	45.60	-1.07%	10,193
Jan 6, 2026	46.01	46.27	46.00	46.23	46.09	0.70%	9,011
Jan 5, 2026	45.70	46.11	45.70	45.91	45.77	0.99%	15,946
Jan 2, 2026	45.33	45.57	45.06	45.46	45.32	0.64%	21,054
Dec 31, 2025	45.25	45.34	45.17	45.17	45.03	-0.59%	13,442
Dec 30, 2025	45.57	45.57	45.39	45.44	45.30	0.04%	6,262
Dec 29, 2025	45.54	45.54	45.36	45.42	45.28	-0.18%	30,171
Dec 26, 2025	45.45	45.51	45.38	45.50	45.36	-0.07%	6,244
Dec 24, 2025	45.48	45.57	45.43	45.53	45.39	0.33%	15,320
Dec 23, 2025	45.33	45.41	45.26	45.38	45.24	-0.22%	32,133
Dec 22, 2025	45.41	45.53	45.29	45.48	45.10	0.62%	3,769
Dec 19, 2025	45.13	45.31	45.13	45.20	44.82	0.30%	6,961
Dec 18, 2025	45.18	45.26	45.05	45.07	44.69	0.03%	4,873
Dec 17, 2025	45.14	45.24	45.01	45.05	44.68	0.07%	3,798
Dec 16, 2025	45.36	45.51	44.91	45.02	44.65	-0.88%	15,153
Dec 15, 2025	45.43	45.48	45.25	45.42	45.04	0.17%	8,506
Dec 12, 2025	45.63	45.63	45.29	45.35	44.97	-0.27%	4,056
Dec 11, 2025	45.02	45.48	45.02	45.47	45.09	0.82%	6,674
Dec 10, 2025	44.37	45.14	44.37	45.10	44.72	1.46%	3,664
Dec 9, 2025	44.65	44.70	44.41	44.45	44.08	-0.04%	12,429
Dec 8, 2025	44.83	44.87	44.47	44.47	44.10	-0.45%	4,571
Dec 5, 2025	44.77	44.88	44.67	44.67	44.30	-0.09%	9,696
Dec 4, 2025	44.75	44.76	44.64	44.71	44.34	0.11%	7,528
Dec 3, 2025	44.17	44.69	44.17	44.66	44.29	0.92%	4,135