T. Rowe Price Hedged Equity ETF (THEQ)

THEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.51	29.58	29.47	29.58	29.57	-0.01%	489
May 11, 2026	29.55	29.67	29.55	29.58	29.58	0.20%	1,110
May 8, 2026	29.55	29.55	29.51	29.52	29.52	0.52%	789
May 7, 2026	29.49	29.49	29.35	29.37	29.37	-0.33%	1,558
May 6, 2026	29.35	29.48	29.34	29.46	29.46	1.06%	2,402
May 5, 2026	29.17	29.23	29.15	29.15	29.15	0.48%	19,978
May 4, 2026	29.13	29.15	29.00	29.01	29.01	-0.27%	18,312
May 1, 2026	29.20	29.20	29.09	29.09	29.09	0.22%	494
Apr 30, 2026	28.89	29.04	28.89	29.03	29.03	0.81%	3,092
Apr 29, 2026	28.86	28.86	28.74	28.80	28.80	-0.11%	2,884
Apr 28, 2026	28.78	28.83	28.78	28.83	28.83	-0.39%	1,177
Apr 27, 2026	28.88	28.94	28.88	28.94	28.94	0.01%	286
Apr 24, 2026	28.90	28.94	28.90	28.94	28.94	0.55%	1,840
Apr 23, 2026	28.79	28.79	28.74	28.78	28.78	-0.18%	803
Apr 22, 2026	28.79	28.83	28.79	28.83	28.83	0.60%	244
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

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.