T. Rowe Price Equity Income ETF (TEQI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 39.34 | 39.37 | 39.21 | 39.24 | 39.24 | 6,900 |
| 02 Jul 2024 | 38.98 | 39.23 | 38.98 | 39.21 | 39.21 | 16,300 |
| 01 Jul 2024 | 39.42 | 39.49 | 39.09 | 39.15 | 39.15 | 17,900 |
| 28 Jun 2024 | 39.27 | 39.45 | 39.14 | 39.24 | 39.24 | 7,400 |
| 27 Jun 2024 | 39.27 | 39.27 | 39.05 | 39.20 | 39.20 | 7,700 |
| 26 Jun 2024 | 39.26 | 39.26 | 39.14 | 39.26 | 39.26 | 4,500 |
| 26 Jun 2024 | 0.167 Dividend | |||||
| 25 Jun 2024 | 39.77 | 39.80 | 39.58 | 39.60 | 39.43 | 679,100 |
| 24 Jun 2024 | 39.87 | 39.97 | 39.84 | 39.88 | 39.71 | 4,600 |
| 21 Jun 2024 | 39.68 | 39.68 | 39.44 | 39.52 | 39.35 | 6,700 |
| 20 Jun 2024 | 39.46 | 39.59 | 39.41 | 39.50 | 39.33 | 6,300 |
| 18 Jun 2024 | 39.28 | 39.47 | 39.28 | 39.43 | 39.27 | 5,800 |
| 17 Jun 2024 | 38.96 | 39.33 | 38.94 | 39.33 | 39.16 | 10,700 |
| 14 Jun 2024 | 39.06 | 39.06 | 38.80 | 39.01 | 38.85 | 5,500 |
| 13 Jun 2024 | 39.39 | 39.39 | 38.97 | 39.23 | 39.06 | 8,300 |
| 12 Jun 2024 | 39.72 | 39.72 | 39.34 | 39.44 | 39.27 | 6,300 |
| 11 Jun 2024 | 39.57 | 39.57 | 39.25 | 39.32 | 39.16 | 7,900 |
| 10 Jun 2024 | 39.69 | 39.69 | 39.46 | 39.64 | 39.47 | 12,900 |
| 07 Jun 2024 | 39.60 | 39.73 | 39.55 | 39.55 | 39.39 | 2,500 |
| 06 Jun 2024 | 39.74 | 39.74 | 39.57 | 39.60 | 39.43 | 12,300 |
| 05 Jun 2024 | 39.43 | 39.73 | 39.43 | 39.73 | 39.56 | 6,100 |
| 04 Jun 2024 | 39.60 | 39.68 | 39.42 | 39.60 | 39.43 | 11,000 |
| 03 Jun 2024 | 40.06 | 40.06 | 39.53 | 39.81 | 39.64 | 14,900 |
| 31 May 2024 | 39.36 | 39.88 | 39.34 | 39.88 | 39.71 | 14,000 |
| 30 May 2024 | 39.02 | 39.20 | 39.02 | 39.15 | 38.99 | 3,700 |
| 29 May 2024 | 39.17 | 39.17 | 38.98 | 39.01 | 38.84 | 8,300 |
| 28 May 2024 | 39.68 | 39.70 | 39.38 | 39.43 | 39.26 | 10,600 |
| 24 May 2024 | 39.65 | 39.75 | 39.63 | 39.67 | 39.50 | 20,000 |
| 23 May 2024 | 39.74 | 39.74 | 39.42 | 39.43 | 39.26 | 10,300 |
| 22 May 2024 | 40.10 | 40.15 | 39.96 | 39.96 | 39.79 | 3,100 |
| 21 May 2024 | 40.09 | 40.14 | 40.08 | 40.14 | 39.97 | 10,100 |
| 20 May 2024 | 40.22 | 40.23 | 40.03 | 40.03 | 39.86 | 7,900 |
| 17 May 2024 | 40.11 | 40.20 | 40.05 | 40.20 | 40.03 | 3,300 |
| 16 May 2024 | 40.07 | 40.22 | 40.05 | 40.10 | 39.93 | 70,900 |
| 15 May 2024 | 40.04 | 40.05 | 39.94 | 40.05 | 39.88 | 9,700 |
| 14 May 2024 | 39.72 | 39.84 | 39.72 | 39.84 | 39.67 | 13,900 |
| 13 May 2024 | 39.81 | 39.81 | 39.63 | 39.65 | 39.48 | 12,000 |
| 10 May 2024 | 39.71 | 39.80 | 39.60 | 39.67 | 39.50 | 6,500 |
| 09 May 2024 | 39.31 | 39.59 | 39.31 | 39.59 | 39.42 | 2,300 |
| 08 May 2024 | 39.19 | 39.34 | 39.19 | 39.32 | 39.16 | 8,400 |
| 07 May 2024 | 39.22 | 39.39 | 39.22 | 39.26 | 39.09 | 5,000 |
| 06 May 2024 | 39.14 | 39.20 | 39.11 | 39.18 | 39.02 | 8,000 |
| 03 May 2024 | 38.99 | 38.99 | 38.67 | 38.90 | 38.74 | 10,700 |
| 02 May 2024 | 38.84 | 38.84 | 38.50 | 38.68 | 38.52 | 85,100 |
| 01 May 2024 | 38.46 | 38.83 | 38.35 | 38.44 | 38.28 | 8,300 |
| 30 Apr 2024 | 38.92 | 38.92 | 38.61 | 38.61 | 38.44 | 11,800 |
| 29 Apr 2024 | 38.88 | 39.01 | 38.88 | 38.95 | 38.79 | 9,600 |
| 26 Apr 2024 | 38.74 | 38.83 | 38.66 | 38.78 | 38.62 | 8,400 |
| 25 Apr 2024 | 38.54 | 38.74 | 38.54 | 38.72 | 38.56 | 5,700 |
| 24 Apr 2024 | 38.63 | 38.85 | 38.63 | 38.85 | 38.69 | 12,500 |
| 23 Apr 2024 | 38.71 | 38.88 | 38.69 | 38.77 | 38.61 | 6,800 |
| 22 Apr 2024 | 38.11 | 38.61 | 38.10 | 38.43 | 38.27 | 4,700 |
| 19 Apr 2024 | 37.95 | 38.12 | 37.95 | 38.10 | 37.94 | 5,600 |
| 18 Apr 2024 | 37.91 | 37.97 | 37.74 | 37.77 | 37.61 | 11,600 |
| 17 Apr 2024 | 37.96 | 37.96 | 37.63 | 37.75 | 37.59 | 11,900 |
| 16 Apr 2024 | 38.01 | 38.01 | 37.69 | 37.77 | 37.61 | 7,000 |
| 15 Apr 2024 | 38.39 | 38.44 | 37.93 | 37.93 | 37.77 | 3,800 |
| 12 Apr 2024 | 38.41 | 38.58 | 38.03 | 38.10 | 37.94 | 9,300 |
| 11 Apr 2024 | 38.92 | 38.92 | 38.42 | 38.71 | 38.55 | 9,500 |
| 10 Apr 2024 | 38.87 | 38.98 | 38.71 | 38.83 | 38.67 | 73,600 |
| 09 Apr 2024 | 39.07 | 39.42 | 39.07 | 39.28 | 39.12 | 50,400 |
| 08 Apr 2024 | 39.36 | 39.36 | 39.22 | 39.24 | 39.07 | 44,100 |
| 05 Apr 2024 | 39.03 | 39.25 | 39.03 | 39.21 | 39.05 | 32,800 |
| 04 Apr 2024 | 39.60 | 39.60 | 38.91 | 38.95 | 38.79 | 12,800 |
| 03 Apr 2024 | 39.28 | 39.33 | 39.15 | 39.24 | 39.08 | 25,600 |
| 02 Apr 2024 | 39.31 | 39.31 | 39.16 | 39.17 | 39.00 | 3,600 |
| 01 Apr 2024 | 39.65 | 39.65 | 39.40 | 39.46 | 39.29 | 7,900 |
| 28 Mar 2024 | 39.60 | 39.66 | 39.50 | 39.64 | 39.47 | 11,300 |
| 27 Mar 2024 | 39.10 | 39.51 | 39.10 | 39.51 | 39.34 | 10,900 |
| 26 Mar 2024 | 39.11 | 39.11 | 38.84 | 38.84 | 38.68 | 18,000 |
| 25 Mar 2024 | 39.00 | 39.03 | 38.93 | 38.96 | 38.80 | 18,400 |
| 25 Mar 2024 | 0.201 Dividend | |||||
| 22 Mar 2024 | 39.49 | 39.49 | 39.15 | 39.15 | 38.78 | 22,900 |
| 21 Mar 2024 | 39.46 | 39.46 | 39.37 | 39.37 | 39.00 | 6,600 |
| 20 Mar 2024 | 38.84 | 39.16 | 38.82 | 39.15 | 38.78 | 16,900 |
| 19 Mar 2024 | 38.56 | 38.93 | 38.56 | 38.84 | 38.48 | 84,500 |
| 18 Mar 2024 | 38.59 | 38.67 | 38.53 | 38.58 | 38.23 | 9,800 |
| 15 Mar 2024 | 38.28 | 38.59 | 38.28 | 38.50 | 38.14 | 3,100 |
| 14 Mar 2024 | 38.78 | 38.78 | 38.47 | 38.55 | 38.19 | 4,500 |
| 13 Mar 2024 | 38.75 | 38.96 | 38.75 | 38.83 | 38.47 | 6,700 |
| 12 Mar 2024 | 38.62 | 38.79 | 38.59 | 38.76 | 38.40 | 4,500 |
| 11 Mar 2024 | 38.50 | 38.74 | 38.46 | 38.74 | 38.38 | 10,100 |
| 08 Mar 2024 | 38.75 | 38.78 | 38.60 | 38.60 | 38.24 | 6,400 |
| 07 Mar 2024 | 38.54 | 38.62 | 38.54 | 38.60 | 38.24 | 2,000 |
| 06 Mar 2024 | 38.27 | 38.41 | 38.23 | 38.33 | 37.98 | 19,100 |
| 05 Mar 2024 | 38.14 | 38.26 | 37.94 | 38.06 | 37.70 | 9,200 |
| 04 Mar 2024 | 38.05 | 38.22 | 38.05 | 38.14 | 37.78 | 2,900 |
| 01 Mar 2024 | 37.78 | 37.97 | 37.78 | 37.96 | 37.60 | 8,400 |
| 29 Feb 2024 | 37.91 | 37.98 | 37.80 | 37.98 | 37.62 | 7,500 |
| 28 Feb 2024 | 37.82 | 37.92 | 37.76 | 37.77 | 37.42 | 3,900 |
| 27 Feb 2024 | 37.75 | 37.80 | 37.73 | 37.80 | 37.45 | 5,600 |
| 26 Feb 2024 | 37.83 | 37.93 | 37.68 | 37.69 | 37.33 | 10,400 |
| 23 Feb 2024 | 37.81 | 37.95 | 37.81 | 37.89 | 37.54 | 9,200 |
| 22 Feb 2024 | 37.67 | 37.79 | 37.58 | 37.75 | 37.39 | 29,500 |
| 21 Feb 2024 | 37.25 | 37.49 | 37.25 | 37.49 | 37.14 | 17,000 |
| 20 Feb 2024 | 37.21 | 37.40 | 37.21 | 37.24 | 36.89 | 9,200 |
| 16 Feb 2024 | 37.29 | 37.53 | 37.29 | 37.40 | 37.05 | 3,300 |
| 15 Feb 2024 | 36.91 | 37.43 | 36.91 | 37.42 | 37.08 | 35,600 |
| 14 Feb 2024 | 36.81 | 36.85 | 36.65 | 36.85 | 36.51 | 12,800 |
| 13 Feb 2024 | 36.73 | 36.73 | 36.35 | 36.57 | 36.23 | 30,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.