T. Rowe Price Hedged Equity ETF (THEQ)

THEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	28.71	28.74	28.66	28.66	28.66	-0.49%	979
Apr 20, 2026	28.80	28.80	28.80	28.80	28.80	-0.23%	100
Apr 17, 2026	28.90	28.90	28.83	28.86	28.86	0.84%	1,974
Apr 16, 2026	28.59	28.66	28.54	28.62	28.62	0.23%	2,695
Apr 15, 2026	28.47	28.56	28.47	28.56	28.56	0.46%	1,337
Apr 14, 2026	28.31	28.44	28.31	28.43	28.42	0.73%	1,910
Apr 13, 2026	28.02	28.22	28.00	28.22	28.22	0.68%	1,051
Apr 10, 2026	28.11	28.11	28.03	28.03	28.03	-0.25%	246
Apr 9, 2026	27.98	28.13	27.93	28.10	28.10	0.45%	2,977
Apr 8, 2026	27.99	28.03	27.97	27.97	27.97	1.66%	2,771
Apr 7, 2026	27.45	27.51	27.38	27.51	27.51	0.15%	574
Apr 6, 2026	27.47	27.49	27.46	27.47	27.47	0.23%	2,702
Apr 2, 2026	27.39	27.41	27.19	27.41	27.41	0.01%	1,834
Apr 1, 2026	27.39	27.46	27.37	27.41	27.41	0.57%	133,165
Mar 31, 2026	27.07	27.25	27.07	27.25	27.25	1.79%	338
Mar 30, 2026	26.89	26.89	26.77	26.77	26.77	-0.11%	1,899
Mar 27, 2026	26.95	26.96	26.80	26.80	26.80	-1.01%	1,435
Mar 26, 2026	27.35	27.35	27.08	27.08	27.07	-1.18%	2,983
Mar 25, 2026	27.40	27.43	27.40	27.40	27.40	0.41%	1,279
Mar 24, 2026	27.24	27.38	27.24	27.29	27.29	-0.23%	2,660
Mar 23, 2026	27.40	27.48	27.35	27.35	27.35	0.80%	2,129
Mar 20, 2026	27.25	27.27	27.13	27.13	27.13	-1.24%	2,653
Mar 19, 2026	27.34	27.47	27.34	27.47	27.47	-0.15%	1,144
Mar 18, 2026	27.72	27.72	27.51	27.51	27.51	-1.01%	1,255
Mar 17, 2026	27.84	27.84	27.77	27.79	27.79	0.09%	521
Mar 16, 2026	27.80	27.83	27.77	27.77	27.77	0.70%	3,495
Mar 13, 2026	27.65	27.66	27.58	27.58	27.58	-0.26%	3,258
Mar 12, 2026	27.79	27.79	27.65	27.65	27.65	-1.05%	59,323
Mar 11, 2026	27.94	28.05	27.85	27.94	27.94	-0.17%	7,668
Mar 10, 2026	27.99	28.14	27.99	27.99	27.99	-0.12%	4,152
Mar 9, 2026	27.64	28.02	27.61	28.02	28.02	0.56%	1,001
Mar 6, 2026	27.93	27.93	27.87	27.87	27.87	-0.93%	287
Mar 5, 2026	28.23	28.23	28.00	28.13	28.13	-0.68%	2,636
Mar 4, 2026	28.18	28.33	28.18	28.32	28.32	0.57%	3,947
Mar 3, 2026	27.96	28.22	27.93	28.16	28.16	-0.94%	3,463
Mar 2, 2026	28.32	28.43	28.31	28.43	28.43	0.19%	1,357
Feb 27, 2026	28.33	28.38	28.33	28.38	28.38	-0.18%	182
Feb 26, 2026	28.49	28.52	28.33	28.43	28.43	-0.37%	2,151
Feb 25, 2026	28.48	28.54	28.48	28.54	28.54	0.51%	273
Feb 24, 2026	28.25	28.39	28.25	28.39	28.39	0.67%	1,718
Feb 23, 2026	28.39	28.39	28.19	28.20	28.20	-0.61%	365
Feb 20, 2026	28.33	28.37	28.28	28.37	28.37	0.43%	442
Feb 19, 2026	28.24	28.26	28.21	28.25	28.25	-0.18%	654
Feb 18, 2026	28.36	28.36	28.25	28.30	28.30	0.32%	1,994
Feb 17, 2026	28.11	28.21	28.11	28.21	28.21	0.12%	325
Feb 13, 2026	28.25	28.26	28.18	28.18	28.18	0.11%	2,146
Feb 12, 2026	28.39	28.39	28.15	28.15	28.15	-0.99%	1,842
Feb 11, 2026	28.36	28.46	28.31	28.43	28.43	0.09%	1,628
Feb 10, 2026	28.48	28.50	28.40	28.41	28.41	-0.19%	1,697
Feb 9, 2026	28.47	28.47	28.46	28.46	28.46	0.27%	2,319

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.