T. Rowe Price Hedged Equity ETF (THEQ)

THEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.06	30.06	30.06	30.06	30.06	0.11%	6
May 29, 2026	30.08	30.08	30.03	30.03	30.03	0.14%	871
May 28, 2026	30.06	30.06	29.88	29.99	29.99	0.33%	666
May 27, 2026	29.92	29.92	29.88	29.89	29.89	-	2,057
May 26, 2026	29.93	29.93	29.87	29.89	29.89	0.39%	9,764
May 22, 2026	29.83	29.83	29.77	29.77	29.77	0.41%	932
May 21, 2026	29.52	29.69	29.52	29.65	29.65	0.15%	12,177
May 20, 2026	29.41	29.61	29.41	29.61	29.61	0.82%	12,033
May 19, 2026	29.37	29.51	29.36	29.37	29.37	-0.54%	2,304
May 18, 2026	29.55	29.55	29.43	29.53	29.53	-0.04%	5,954
May 15, 2026	29.62	29.68	29.54	29.54	29.54	-1.09%	2,025
May 14, 2026	29.91	29.92	29.87	29.87	29.87	0.54%	8,474
May 13, 2026	29.52	29.72	29.52	29.71	29.71	0.44%	6,134
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	0.49%	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	-0.22%	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	-0.24%	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

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.