T. Rowe Price Hedged Equity ETF (THEQ)
NYSEARCA: THEQ · Real-Time Price · USD
30.26
+0.12 (0.39%)
At close: Aug 21, 2026, 4:00 PM EDT
30.26
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:15 PM EDT
THEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30.27 | 30.28 | 30.27 | 30.20 | - | 0.19% | 2,287 |
| Aug 20, 2026 | 30.21 | 30.21 | 30.14 | 30.14 | 30.14 | -0.74% | 720 |
| Aug 19, 2026 | 30.39 | 30.44 | 30.37 | 30.37 | 30.37 | 0.36% | 492 |
| Aug 18, 2026 | 30.31 | 30.31 | 30.26 | 30.26 | 30.26 | -0.67% | 582 |
| Aug 17, 2026 | 30.52 | 30.52 | 30.46 | 30.46 | 30.46 | -0.42% | 926 |
| Aug 14, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.18% | 923 |
| Aug 13, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.51% | 92 |
| Aug 12, 2026 | 30.54 | 30.54 | 30.49 | 30.49 | 30.49 | 0.23% | 1,134 |
| Aug 11, 2026 | 30.54 | 30.54 | 30.42 | 30.42 | 30.42 | -0.19% | 2,939 |
| Aug 10, 2026 | 30.40 | 30.55 | 30.40 | 30.48 | 30.48 | -0.11% | 9,009 |
| Aug 7, 2026 | 30.52 | 30.52 | 30.51 | 30.51 | 30.51 | 0.36% | 857 |
| Aug 6, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.15% | 4,373 |
| Aug 5, 2026 | 30.52 | 30.52 | 30.45 | 30.45 | 30.45 | -0.09% | 5,219 |
| Aug 4, 2026 | 30.21 | 30.51 | 30.18 | 30.47 | 30.47 | 1.39% | 10,420 |
| Aug 3, 2026 | 29.95 | 30.06 | 29.92 | 30.06 | 30.06 | 1.51% | 16,750 |
| Jul 31, 2026 | 29.57 | 29.77 | 29.57 | 29.61 | 29.61 | -0.03% | 10,486 |
| Jul 30, 2026 | 29.49 | 29.62 | 29.49 | 29.62 | 29.62 | 1.05% | 1,277 |
| Jul 29, 2026 | 29.48 | 29.64 | 29.31 | 29.31 | 29.31 | -1.15% | 7,673 |
| Jul 28, 2026 | 29.56 | 29.68 | 29.56 | 29.65 | 29.65 | 0.35% | 857 |
| Jul 27, 2026 | 29.55 | 29.59 | 29.49 | 29.55 | 29.54 | 0.20% | 2,064 |
| Jul 24, 2026 | 29.50 | 29.59 | 29.46 | 29.49 | 29.49 | 0.20% | 1,550 |
| Jul 23, 2026 | 29.47 | 29.48 | 29.41 | 29.43 | 29.43 | -1.06% | 7,884 |
| Jul 22, 2026 | 29.79 | 29.79 | 29.73 | 29.75 | 29.75 | -0.17% | 479 |
| Jul 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.59% | 332 |
| Jul 20, 2026 | 29.77 | 29.77 | 29.61 | 29.62 | 29.62 | -0.37% | 955 |
| Jul 17, 2026 | 29.85 | 29.85 | 29.70 | 29.73 | 29.73 | -0.63% | 2,432 |
| Jul 16, 2026 | 29.94 | 29.94 | 29.84 | 29.92 | 29.92 | -0.15% | 1,312 |
| Jul 15, 2026 | 29.98 | 30.00 | 29.90 | 29.97 | 29.97 | 0.16% | 1,550 |
| Jul 14, 2026 | 29.87 | 29.92 | 29.87 | 29.92 | 29.92 | 0.26% | 919 |
| Jul 13, 2026 | 29.91 | 29.92 | 29.84 | 29.84 | 29.84 | -0.54% | 2,979 |
| Jul 10, 2026 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 0.31% | 5,697 |
| Jul 9, 2026 | 29.89 | 29.94 | 29.86 | 29.91 | 29.91 | 0.49% | 1,684 |
| Jul 8, 2026 | 29.71 | 29.77 | 29.69 | 29.77 | 29.77 | -0.35% | 531 |
| Jul 7, 2026 | 29.86 | 29.88 | 29.84 | 29.87 | 29.87 | -0.30% | 8,611 |
| Jul 6, 2026 | 29.95 | 29.99 | 29.88 | 29.96 | 29.96 | 1.09% | 4,994 |
| Jul 2, 2026 | 29.87 | 29.87 | 29.54 | 29.64 | 29.64 | -0.73% | 2,249 |
| Jul 1, 2026 | 29.86 | 29.94 | 29.86 | 29.86 | 29.86 | -0.09% | 1,156 |
| Jun 30, 2026 | 29.79 | 29.88 | 29.75 | 29.88 | 29.88 | 0.68% | 23,302 |
| Jun 29, 2026 | 29.47 | 29.70 | 29.47 | 29.68 | 29.68 | 0.71% | 2,431 |
| Jun 26, 2026 | 29.37 | 29.52 | 29.37 | 29.47 | 29.47 | 0.11% | 7,365 |
| Jun 25, 2026 | 29.49 | 29.53 | 29.44 | 29.44 | 29.44 | 0.09% | 792 |
| Jun 24, 2026 | 29.52 | 29.52 | 29.41 | 29.41 | 29.41 | -0.16% | 488 |
| Jun 23, 2026 | 29.47 | 29.55 | 29.46 | 29.46 | 29.46 | -0.81% | 6,290 |
| Jun 22, 2026 | 29.85 | 29.85 | 29.70 | 29.70 | 29.70 | -0.27% | 2,404 |
| Jun 18, 2026 | 29.69 | 29.80 | 29.69 | 29.78 | 29.78 | 0.84% | 1,579 |
| Jun 17, 2026 | 29.86 | 29.86 | 29.53 | 29.53 | 29.53 | -0.99% | 3,555 |
| Jun 16, 2026 | 29.88 | 29.88 | 29.82 | 29.82 | 29.82 | -0.41% | 3,664 |
| Jun 15, 2026 | 30.01 | 30.01 | 29.90 | 29.95 | 29.95 | 1.24% | 1,787 |
| Jun 12, 2026 | 29.58 | 29.68 | 29.52 | 29.58 | 29.58 | 0.24% | 22,865 |
| Jun 11, 2026 | 29.20 | 29.51 | 29.20 | 29.51 | 29.51 | 1.13% | 3,729 |