T. Rowe Price Hedged Equity ETF (THEQ)
NYSEARCA: THEQ · Real-Time Price · USD
30.26
+0.16 (0.53%)
Oct 2, 2026, 4:00 PM EDT - Market closed
THEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.38 | 30.38 | 30.23 | 30.26 | 30.26 | 0.54% | 1,092 |
| Oct 1, 2026 | 30.02 | 30.13 | 29.87 | 30.10 | 30.10 | 0.06% | 71,300 |
| Sep 30, 2026 | 30.24 | 30.24 | 30.08 | 30.08 | 30.08 | -0.12% | 130 |
| Sep 29, 2026 | 30.09 | 30.12 | 30.09 | 30.12 | 30.12 | -0.12% | 187 |
| Sep 28, 2026 | 30.12 | 30.18 | 30.12 | 30.15 | 30.15 | -0.67% | 593 |
| Sep 25, 2026 | 30.25 | 30.36 | 30.25 | 30.36 | 30.36 | 0.38% | 975 |
| Sep 24, 2026 | 30.15 | 30.24 | 30.15 | 30.24 | 30.24 | - | 356 |
| Sep 23, 2026 | 30.33 | 30.33 | 30.24 | 30.24 | 30.24 | -0.76% | 233 |
| Sep 22, 2026 | 30.46 | 30.47 | 30.46 | 30.47 | 30.47 | -0.04% | 129 |
| Sep 21, 2026 | 30.31 | 30.49 | 30.31 | 30.49 | 30.48 | 1.32% | 675 |
| Sep 18, 2026 | 30.01 | 30.10 | 30.01 | 30.09 | 30.09 | 0.02% | 2,505 |
| Sep 17, 2026 | 30.03 | 30.08 | 30.03 | 30.08 | 30.08 | 0.96% | 1,301 |
| Sep 16, 2026 | 29.99 | 29.99 | 29.73 | 29.79 | 29.79 | -0.32% | 1,207 |
| Sep 15, 2026 | 29.91 | 29.92 | 29.88 | 29.89 | 29.89 | -0.51% | 3,974 |
| Sep 14, 2026 | 29.96 | 30.14 | 29.96 | 30.05 | 30.05 | -0.28% | 8,179 |
| Sep 11, 2026 | 30.12 | 30.16 | 30.12 | 30.13 | 30.13 | 0.72% | 1,002 |
| Sep 10, 2026 | 30.15 | 30.15 | 29.92 | 29.92 | 29.92 | -0.63% | 443 |
| Sep 9, 2026 | 30.15 | 30.16 | 30.09 | 30.11 | 30.11 | -0.43% | 2,871 |
| Sep 8, 2026 | 30.28 | 30.28 | 30.23 | 30.23 | 30.23 | -0.51% | 1,385 |
| Sep 4, 2026 | 30.41 | 30.41 | 30.39 | 30.39 | 30.39 | -0.33% | 284 |
| Sep 3, 2026 | 30.41 | 30.55 | 30.41 | 30.49 | 30.49 | 0.93% | 6,396 |
| Sep 2, 2026 | 30.23 | 30.24 | 30.19 | 30.21 | 30.21 | 0.46% | 2,032 |
| Sep 1, 2026 | 30.15 | 30.17 | 29.73 | 30.07 | 30.07 | -0.73% | 69,241 |
| Aug 31, 2026 | 30.29 | 30.29 | 30.25 | 30.29 | 30.29 | -0.21% | 2,247 |
| Aug 28, 2026 | 30.42 | 30.53 | 30.36 | 30.36 | 30.36 | -0.31% | 736 |
| Aug 27, 2026 | 30.44 | 30.45 | 30.44 | 30.45 | 30.45 | 0.46% | 1,046 |
| Aug 26, 2026 | 30.31 | 30.31 | 30.28 | 30.31 | 30.31 | -0.02% | 1,367 |
| Aug 25, 2026 | 30.29 | 30.32 | 30.29 | 30.32 | 30.32 | 0.36% | 2,089 |
| Aug 24, 2026 | 30.22 | 30.24 | 30.19 | 30.21 | 30.21 | -0.18% | 3,790 |
| Aug 21, 2026 | 30.27 | 30.28 | 30.26 | 30.26 | 30.26 | 0.39% | 2,867 |
| 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 |