T. Rowe Price Emerging Markets Equity Research ETF (TEMR)
NYSEARCA: TEMR · Real-Time Price · USD
28.24
-0.63 (-2.19%)
At close: Oct 8, 2026, 4:00 PM EDT
28.24
0.00 (0.00%)
After-hours: Oct 8, 2026, 6:30 PM EDT
TEMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -2.19% | 101 |
| Oct 7, 2026 | 28.81 | 28.87 | 28.81 | 28.87 | 28.87 | -1.49% | 3,395 |
| Oct 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.40% | 185 |
| Oct 5, 2026 | 29.48 | 29.52 | 29.42 | 29.42 | 29.42 | 1.70% | 948 |
| Oct 2, 2026 | 28.92 | 28.93 | 28.92 | 28.93 | 28.93 | 1.14% | 360 |
| Oct 1, 2026 | 28.64 | 28.64 | 28.60 | 28.60 | 28.60 | 0.27% | 169 |
| Sep 30, 2026 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | -0.92% | 245 |
| Sep 29, 2026 | 28.83 | 28.83 | 28.79 | 28.79 | 28.79 | 0.18% | 115 |
| Sep 28, 2026 | 28.62 | 28.74 | 28.62 | 28.74 | 28.74 | -1.19% | 360 |
| Sep 25, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.07% | 20 |
| Sep 24, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.64% | 112 |
| Sep 23, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.96 | -1.93% | 10 |
| Sep 22, 2026 | 29.40 | 29.54 | 29.40 | 29.54 | 29.54 | 0.54% | 593 |
| Sep 21, 2026 | 29.28 | 29.43 | 29.28 | 29.38 | 29.38 | 2.87% | 1,496 |
| Sep 18, 2026 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 0.08% | 661 |
| Sep 17, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 2.01% | 372 |
| Sep 16, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.05% | 10 |
| Sep 15, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.02% | 21 |
| Sep 14, 2026 | 28.12 | 28.30 | 28.12 | 28.28 | 28.28 | -2.16% | 3,428 |
| Sep 11, 2026 | 28.95 | 28.96 | 28.90 | 28.90 | 28.90 | 1.24% | 370 |
| Sep 10, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.15% | 10 |
| Sep 9, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.26% | 10 |
| Sep 8, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.41% | 59 |
| Sep 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.54% | 10 |
| Sep 3, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.63% | 74 |
| Sep 2, 2026 | 28.40 | 28.51 | 28.40 | 28.51 | 28.51 | 0.50% | 298 |
| Sep 1, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.38% | 11 |
| Aug 31, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.34% | 101 |
| Aug 28, 2026 | 28.61 | 28.62 | 28.56 | 28.58 | 28.58 | -0.57% | 1,189 |
| Aug 27, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.45% | 8 |
| Aug 26, 2026 | 28.58 | 28.71 | 28.58 | 28.61 | 28.61 | -0.04% | 2,151 |
| Aug 25, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.74% | 97 |
| Aug 24, 2026 | 28.36 | 28.36 | 28.14 | 28.14 | 28.13 | -1.67% | 942 |
| Aug 21, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.90% | 8 |
| Aug 20, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.78% | 8 |
| Aug 19, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.84% | 348 |
| Aug 18, 2026 | 28.27 | 28.27 | 27.85 | 27.90 | 27.90 | -2.68% | 408 |
| Aug 17, 2026 | 28.65 | 28.67 | 28.65 | 28.67 | 28.67 | 1.07% | 308 |
| Aug 14, 2026 | 28.57 | 28.57 | 28.36 | 28.37 | 28.37 | -0.06% | 1,546 |
| Aug 13, 2026 | 28.48 | 28.48 | 28.39 | 28.39 | 28.39 | 0.29% | 3,415 |
| Aug 12, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.48% | 108 |
| Aug 11, 2026 | 28.50 | 28.50 | 27.89 | 27.89 | 27.89 | 0.33% | 1,608 |
| Aug 10, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | -0.54% | 379 |
| Aug 7, 2026 | 27.98 | 27.98 | 27.90 | 27.95 | 27.95 | 0.70% | 1,321 |
| Aug 6, 2026 | 27.87 | 27.87 | 27.75 | 27.75 | 27.75 | -1.29% | 400 |
| Aug 5, 2026 | 28.13 | 28.23 | 28.12 | 28.12 | 28.12 | -0.37% | 3,403 |
| Aug 4, 2026 | 28.29 | 28.29 | 28.22 | 28.22 | 28.22 | 2.70% | 1,508 |
| Aug 3, 2026 | 27.34 | 27.59 | 27.34 | 27.48 | 27.48 | 0.63% | 6,975 |
| Jul 31, 2026 | 27.32 | 27.32 | 27.31 | 27.31 | 27.31 | 0.82% | 918 |
| Jul 30, 2026 | 26.83 | 27.08 | 26.83 | 27.08 | 27.08 | 4.40% | 2,071 |