T. Rowe Price Hedged Equity ETF (THEQ)
NYSEARCA: THEQ · Real-Time Price · USD
25.47
+0.02 (0.09%)
May 30, 2025, 4:00 PM - Market closed
THEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.48 | 25.48 | 25.41 | 25.47 | 25.47 | 0.11% | 2,989 |
| May 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.25% | - |
| May 28, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.36% | - |
| May 27, 2025 | 23.89 | 25.47 | 23.89 | 25.47 | 25.47 | 1.22% | 424 |
| May 23, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 25.17 | -0.34% | 1,021 |
| May 22, 2025 | 25.24 | 25.25 | 25.22 | 25.25 | 25.25 | 0.09% | 1,781 |
| May 21, 2025 | 25.49 | 25.53 | 25.23 | 25.23 | 25.23 | -1.05% | 2,017 |
| May 20, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | -0.45% | 625 |
| May 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.07% | 48 |
| May 16, 2025 | 25.59 | 25.61 | 25.59 | 25.59 | 25.59 | 0.57% | 1,000 |
| May 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.34% | 15 |
| May 14, 2025 | 25.40 | 25.41 | 25.36 | 25.36 | 25.36 | 0.01% | 411 |
| May 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.41% | - |
| May 12, 2025 | 25.18 | 25.28 | 25.18 | 25.26 | 25.26 | 1.86% | 504 |
| May 9, 2025 | 24.84 | 24.88 | 24.79 | 24.79 | 24.79 | -0.37% | 1,101 |
| May 8, 2025 | 24.84 | 24.99 | 24.78 | 24.89 | 24.89 | 0.39% | 1,271 |
| May 7, 2025 | 24.82 | 24.83 | 24.71 | 24.79 | 24.79 | 0.26% | 1,314 |
| May 6, 2025 | 24.75 | 24.81 | 24.68 | 24.73 | 24.73 | -0.33% | 1,735 |
| May 5, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.35% | 53 |
| May 2, 2025 | 24.91 | 24.94 | 24.84 | 24.90 | 24.90 | 0.67% | 1,100 |
| May 1, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.34% | 41 |
| Apr 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.17% | 41 |
| Apr 29, 2025 | 24.51 | 24.60 | 24.51 | 24.60 | 24.60 | 0.43% | 1,000 |
| Apr 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.26% | 6 |
| Apr 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.37% | 51 |
| Apr 24, 2025 | 24.35 | 24.35 | 24.34 | 24.34 | 24.34 | 1.14% | 100 |
| Apr 23, 2025 | 24.29 | 24.29 | 24.07 | 24.07 | 24.07 | 1.02% | 282 |
| Apr 22, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.49% | 10 |
| Apr 21, 2025 | 23.76 | 23.76 | 23.48 | 23.48 | 23.48 | -1.57% | 239 |
| Apr 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.18% | 7 |
| Apr 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.20% | - |
| Apr 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.07% | - |
| Apr 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.67% | 173 |
| Apr 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.21% | 16 |
| Apr 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.39% | 202 |
| Apr 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 5.56% | 291 |
| Apr 8, 2025 | 23.19 | 23.23 | 22.97 | 22.97 | 22.97 | -0.90% | 440 |
| Apr 7, 2025 | 23.63 | 23.66 | 23.17 | 23.18 | 23.18 | -0.52% | 2,000 |
| Apr 4, 2025 | 23.55 | 23.55 | 23.30 | 23.30 | 23.30 | -3.89% | 329 |
| Apr 3, 2025 | 24.50 | 24.50 | 24.24 | 24.24 | 24.24 | -2.90% | 889 |
| Apr 2, 2025 | 24.80 | 24.97 | 24.80 | 24.97 | 24.97 | 0.45% | 294 |
| Apr 1, 2025 | 24.90 | 24.90 | 24.76 | 24.85 | 24.85 | 0.22% | 1,460 |
| Mar 31, 2025 | 24.61 | 24.80 | 24.61 | 24.80 | 24.80 | 0.53% | 244 |
| Mar 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.28% | 44 |