T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
28.47
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market open
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.73 | 28.73 | 28.17 | 28.47 | 28.47 | -0.55% | 7,604 |
| Oct 31, 2025 | 28.58 | 28.67 | 28.51 | 28.63 | 28.63 | 0.39% | 1,155 |
| Oct 30, 2025 | 28.56 | 28.63 | 28.51 | 28.51 | 28.51 | 0.37% | 4,878 |
| Oct 29, 2025 | 28.52 | 28.70 | 28.41 | 28.41 | 28.41 | -1.49% | 523 |
| Oct 28, 2025 | 29.28 | 29.28 | 28.78 | 28.84 | 28.84 | -0.41% | 931 |
| Oct 27, 2025 | 29.08 | 29.08 | 28.82 | 28.96 | 28.96 | 0.92% | 2,332 |
| Oct 24, 2025 | 28.73 | 28.76 | 28.69 | 28.69 | 28.69 | 0.50% | 411 |
| Oct 23, 2025 | 28.54 | 28.56 | 28.54 | 28.55 | 28.55 | 0.23% | 1,439 |
| Oct 22, 2025 | 28.59 | 28.68 | 28.48 | 28.49 | 28.49 | -0.30% | 1,373 |
| Oct 21, 2025 | 28.48 | 28.57 | 28.48 | 28.57 | 28.57 | 0.20% | 605 |
| Oct 20, 2025 | 28.29 | 28.54 | 28.29 | 28.51 | 28.51 | 1.53% | 4,198 |
| Oct 17, 2025 | 27.94 | 28.09 | 27.93 | 28.09 | 28.09 | 0.40% | 2,356 |
| Oct 16, 2025 | 28.28 | 28.28 | 27.97 | 27.97 | 27.97 | -0.51% | 696 |
| Oct 15, 2025 | 28.04 | 28.12 | 28.02 | 28.12 | 28.12 | 1.18% | 1,388 |
| Oct 14, 2025 | 27.81 | 27.89 | 27.79 | 27.79 | 27.79 | 0.31% | 1,186 |
| Oct 13, 2025 | 27.59 | 27.83 | 27.57 | 27.70 | 27.70 | 0.30% | 2,017 |
| Oct 10, 2025 | 28.37 | 28.37 | 27.62 | 27.62 | 27.62 | -2.13% | 1,134 |
| Oct 9, 2025 | 28.34 | 28.35 | 28.22 | 28.22 | 28.22 | 0.03% | 2,538 |
| Oct 8, 2025 | 28.00 | 28.34 | 28.00 | 28.22 | 28.22 | 0.87% | 535 |
| Oct 7, 2025 | 27.94 | 27.97 | 27.90 | 27.97 | 27.97 | -0.08% | 504 |
| Oct 6, 2025 | 28.29 | 28.29 | 28.00 | 28.00 | 28.00 | 0.09% | 1,749 |
| Oct 3, 2025 | 28.15 | 28.15 | 27.97 | 27.97 | 27.97 | 1.70% | 2,410 |
| Oct 2, 2025 | 27.29 | 27.50 | 27.23 | 27.50 | 27.50 | 0.25% | 2,441 |
| Oct 1, 2025 | 27.09 | 27.46 | 27.09 | 27.44 | 27.44 | 2.83% | 3,725 |
| Sep 30, 2025 | 26.22 | 26.68 | 26.22 | 26.68 | 26.68 | 2.25% | 851 |
| Sep 29, 2025 | 26.31 | 26.31 | 26.01 | 26.09 | 26.09 | -0.34% | 2,546 |
| Sep 26, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 2.30% | 298 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | -1.85% | 310 |
| Sep 24, 2025 | 26.11 | 26.11 | 26.07 | 26.07 | 26.07 | 0.08% | 325 |
| Sep 23, 2025 | 25.85 | 26.18 | 25.85 | 26.05 | 26.05 | -0.19% | 860 |
| Sep 22, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.88% | 175 |
| Sep 19, 2025 | 26.01 | 26.01 | 25.87 | 25.87 | 25.87 | -0.85% | 1,662 |
| Sep 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.37% | 337 |
| Sep 17, 2025 | 25.93 | 26.03 | 25.74 | 25.74 | 25.74 | -0.02% | 463 |
| Sep 16, 2025 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | 0.40% | 341 |
| Sep 15, 2025 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | -1.03% | 362 |
| Sep 12, 2025 | 26.18 | 26.18 | 25.91 | 25.91 | 25.91 | -1.42% | 1,060 |
| Sep 11, 2025 | 26.11 | 26.29 | 26.11 | 26.29 | 26.29 | 1.94% | 1,257 |
| Sep 10, 2025 | 25.90 | 25.90 | 25.70 | 25.78 | 25.78 | -1.01% | 2,964 |
| Sep 9, 2025 | 25.91 | 26.05 | 25.91 | 26.05 | 26.05 | 0.62% | 2,640 |
| Sep 8, 2025 | 25.80 | 25.89 | 25.80 | 25.89 | 25.89 | 0.23% | 486 |
| Sep 5, 2025 | 25.65 | 25.92 | 25.65 | 25.83 | 25.83 | 1.23% | 4,510 |
| Sep 4, 2025 | 25.37 | 25.51 | 25.37 | 25.51 | 25.51 | 0.46% | 1,240 |
| Sep 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.15% | 7 |
| Sep 2, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.78% | 54 |
| Aug 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.27% | 5 |
| Aug 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.42% | 1 |
| Aug 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.01% | 59 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.14% | 73 |
| Aug 25, 2025 | 25.30 | 25.30 | 24.99 | 24.99 | 24.99 | -1.73% | 467 |