T. Rowe Price Hedged Equity ETF (THEQ)
NYSEARCA: THEQ · Real-Time Price · USD
28.13
+0.01 (0.03%)
At close: Dec 15, 2025, 4:00 PM EST
28.13
0.00 (0.00%)
After-hours: Dec 15, 2025, 8:00 PM EST
THEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 28.16 | 28.33 | 28.09 | 28.13 | 28.13 | 0.04% | 4,434 |
| Dec 12, 2025 | 28.15 | 28.15 | 28.12 | 28.12 | 28.12 | -0.81% | 333 |
| Dec 11, 2025 | 28.26 | 28.35 | 28.25 | 28.35 | 28.35 | 0.13% | 7,095 |
| Dec 10, 2025 | 28.12 | 28.31 | 28.12 | 28.31 | 28.31 | 0.60% | 3,890 |
| Dec 9, 2025 | 28.18 | 28.18 | 28.14 | 28.14 | 28.14 | -0.04% | 5,062 |
| Dec 8, 2025 | 28.16 | 28.16 | 28.15 | 28.15 | 28.15 | -0.41% | 256 |
| Dec 5, 2025 | 28.27 | 28.32 | 28.26 | 28.26 | 28.26 | 0.17% | 1,405 |
| Dec 4, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.04% | 56 |
| Dec 3, 2025 | 28.19 | 28.27 | 28.19 | 28.23 | 28.23 | 0.17% | 1,622 |
| Dec 2, 2025 | 28.20 | 28.20 | 28.18 | 28.18 | 28.18 | 0.21% | 537 |
| Dec 1, 2025 | 28.15 | 28.17 | 28.12 | 28.12 | 28.12 | -0.53% | 573 |
| Nov 28, 2025 | 28.23 | 28.27 | 28.22 | 28.27 | 28.27 | 0.28% | 400 |
| Nov 26, 2025 | 28.10 | 28.19 | 28.10 | 28.19 | 28.19 | 0.54% | 361 |
| Nov 25, 2025 | 27.97 | 28.04 | 27.95 | 28.04 | 28.04 | 0.68% | 1,400 |
| Nov 24, 2025 | 27.82 | 27.85 | 27.82 | 27.85 | 27.85 | 0.95% | 227 |
| Nov 21, 2025 | 27.45 | 27.72 | 27.44 | 27.59 | 27.59 | 0.66% | 1,039 |
| Nov 20, 2025 | 27.99 | 27.99 | 27.41 | 27.41 | 27.41 | -0.96% | 910 |
| Nov 19, 2025 | 27.74 | 27.74 | 27.61 | 27.67 | 27.67 | 0.13% | 998 |
| Nov 18, 2025 | 27.59 | 27.69 | 27.59 | 27.64 | 27.64 | -0.46% | 581 |
| Nov 17, 2025 | 27.93 | 28.02 | 27.72 | 27.76 | 27.76 | -0.68% | 9,313 |
| Nov 14, 2025 | 28.03 | 28.03 | 27.95 | 27.95 | 27.95 | -0.07% | 424 |
| Nov 13, 2025 | 28.19 | 28.20 | 27.97 | 27.97 | 27.97 | -1.16% | 4,516 |
| Nov 12, 2025 | 28.27 | 28.30 | 28.27 | 28.30 | 28.30 | 0.04% | 1,358 |
| Nov 11, 2025 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 0.26% | 808 |
| Nov 10, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.19% | - |
| Nov 7, 2025 | 27.74 | 27.88 | 27.62 | 27.88 | 27.88 | -0.04% | 1,922 |
| Nov 6, 2025 | 27.98 | 27.98 | 27.90 | 27.90 | 27.89 | -0.66% | 141 |
| Nov 5, 2025 | 28.17 | 28.17 | 28.08 | 28.08 | 28.08 | 0.10% | 269 |
| Nov 4, 2025 | 28.13 | 28.13 | 28.05 | 28.05 | 28.05 | -0.64% | 193 |
| Nov 3, 2025 | 28.25 | 28.26 | 28.23 | 28.23 | 28.23 | -0.05% | 3,237 |
| Oct 31, 2025 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 0.20% | 1,130 |
| Oct 30, 2025 | 28.30 | 28.30 | 28.19 | 28.19 | 28.19 | -0.66% | 272 |
| Oct 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.19% | 44 |
| Oct 28, 2025 | 28.42 | 28.46 | 28.40 | 28.43 | 28.43 | 0.07% | 694 |
| Oct 27, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.84% | 134 |
| Oct 24, 2025 | 28.21 | 28.21 | 28.17 | 28.17 | 28.17 | 0.49% | 456 |
| Oct 23, 2025 | 28.03 | 28.04 | 28.03 | 28.04 | 28.04 | 0.47% | 813 |
| Oct 22, 2025 | 27.96 | 27.96 | 27.88 | 27.91 | 27.91 | -0.51% | 300 |
| Oct 21, 2025 | 28.02 | 28.05 | 28.01 | 28.05 | 28.05 | 0.17% | 1,536 |
| Oct 20, 2025 | 28.04 | 28.05 | 28.00 | 28.00 | 28.00 | 0.67% | 2,599 |
| Oct 17, 2025 | 27.69 | 27.81 | 27.69 | 27.81 | 27.81 | 0.40% | 253 |
| Oct 16, 2025 | 27.68 | 27.70 | 27.68 | 27.70 | 27.70 | -0.34% | 934 |
| Oct 15, 2025 | 27.80 | 27.83 | 27.80 | 27.80 | 27.80 | 0.13% | 8,220 |
| Oct 14, 2025 | 27.64 | 27.78 | 27.64 | 27.76 | 27.76 | 0.02% | 2,020 |
| Oct 13, 2025 | 27.71 | 27.76 | 27.71 | 27.76 | 27.76 | 1.10% | 450 |
| Oct 10, 2025 | 27.55 | 27.55 | 27.45 | 27.45 | 27.45 | -1.95% | 774 |
| Oct 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.30% | - |
| Oct 8, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.41% | - |
| Oct 7, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.14% | 335 |
| Oct 6, 2025 | 28.04 | 28.04 | 28.01 | 28.01 | 28.01 | 0.32% | 298 |