T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
29.80
-0.49 (-1.63%)
At close: Mar 3, 2026, 4:00 PM EST
29.61
-0.19 (-0.64%)
After-hours: Mar 3, 2026, 4:15 PM EST
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29.51 | 29.80 | 29.37 | 29.80 | 29.80 | -1.63% | 1,823 |
| Mar 2, 2026 | 30.07 | 30.30 | 30.07 | 30.29 | 30.29 | -0.65% | 2,238 |
| Feb 27, 2026 | 29.77 | 30.49 | 29.77 | 30.49 | 30.49 | 0.77% | 6,073 |
| Feb 26, 2026 | 30.34 | 30.35 | 29.99 | 30.26 | 30.26 | -0.13% | 3,081 |
| Feb 25, 2026 | 30.36 | 30.41 | 30.30 | 30.30 | 30.30 | -0.08% | 4,469 |
| Feb 24, 2026 | 30.54 | 30.54 | 30.31 | 30.32 | 30.32 | 0.12% | 11,095 |
| Feb 23, 2026 | 30.38 | 30.40 | 30.19 | 30.29 | 30.29 | 2.14% | 2,435 |
| Feb 20, 2026 | 29.73 | 29.73 | 29.65 | 29.65 | 29.65 | -0.63% | 1,332 |
| Feb 19, 2026 | 29.53 | 29.88 | 29.53 | 29.84 | 29.84 | 0.14% | 1,466 |
| Feb 18, 2026 | 29.76 | 29.80 | 29.75 | 29.80 | 29.80 | 0.73% | 803 |
| Feb 17, 2026 | 29.70 | 29.71 | 29.53 | 29.58 | 29.58 | 0.41% | 7,268 |
| Feb 13, 2026 | 29.70 | 29.80 | 29.42 | 29.46 | 29.46 | 0.53% | 2,350 |
| Feb 12, 2026 | 29.95 | 29.95 | 29.21 | 29.30 | 29.30 | -0.63% | 2,132 |
| Feb 11, 2026 | 29.32 | 29.52 | 29.32 | 29.49 | 29.49 | 0.36% | 3,582 |
| Feb 10, 2026 | 29.47 | 29.68 | 29.36 | 29.38 | 29.38 | -0.34% | 9,591 |
| Feb 9, 2026 | 29.53 | 29.56 | 29.43 | 29.48 | 29.48 | -0.50% | 8,997 |
| Feb 6, 2026 | 29.50 | 29.63 | 29.22 | 29.63 | 29.63 | 2.55% | 6,133 |
| Feb 5, 2026 | 29.51 | 29.51 | 28.89 | 28.89 | 28.89 | -2.78% | 8,728 |
| Feb 4, 2026 | 29.86 | 29.86 | 29.55 | 29.72 | 29.72 | 0.68% | 2,362 |
| Feb 3, 2026 | 30.11 | 30.16 | 29.46 | 29.52 | 29.52 | -1.03% | 2,097 |
| Feb 2, 2026 | 29.77 | 29.86 | 29.77 | 29.82 | 29.82 | 0.93% | 1,508 |
| Jan 30, 2026 | 29.41 | 29.59 | 29.41 | 29.55 | 29.55 | -0.29% | 1,654 |
| Jan 29, 2026 | 29.62 | 29.65 | 29.55 | 29.63 | 29.63 | -0.28% | 5,630 |
| Jan 28, 2026 | 30.24 | 30.24 | 29.69 | 29.71 | 29.71 | -1.41% | 7,246 |
| Jan 27, 2026 | 30.16 | 30.28 | 30.09 | 30.14 | 30.14 | -1.97% | 1,582 |
| Jan 26, 2026 | 30.72 | 30.79 | 30.71 | 30.75 | 30.75 | 0.01% | 5,172 |
| Jan 23, 2026 | 30.91 | 30.91 | 30.72 | 30.75 | 30.75 | -1.20% | 833 |
| Jan 22, 2026 | 31.19 | 31.19 | 31.08 | 31.12 | 31.12 | 0.97% | 8,514 |
| Jan 21, 2026 | 30.35 | 30.83 | 30.35 | 30.82 | 30.82 | 2.28% | 6,783 |
| Jan 20, 2026 | 30.15 | 30.24 | 30.00 | 30.13 | 30.13 | -0.18% | 2,910 |
| Jan 16, 2026 | 30.64 | 30.64 | 30.19 | 30.19 | 30.19 | -0.56% | 12,244 |
| Jan 15, 2026 | 30.26 | 30.43 | 30.16 | 30.36 | 30.36 | -0.77% | 1,037 |
| Jan 14, 2026 | 30.33 | 30.61 | 30.33 | 30.59 | 30.59 | 1.02% | 3,611 |
| Jan 13, 2026 | 30.37 | 30.39 | 30.22 | 30.28 | 30.28 | -0.55% | 8,859 |
| Jan 12, 2026 | 30.80 | 30.80 | 30.05 | 30.45 | 30.45 | -0.14% | 14,722 |
| Jan 9, 2026 | 30.61 | 30.61 | 30.49 | 30.49 | 30.49 | 0.20% | 1,798 |
| Jan 8, 2026 | 30.74 | 30.74 | 30.33 | 30.43 | 30.43 | -0.75% | 4,691 |
| Jan 7, 2026 | 30.64 | 30.73 | 30.48 | 30.66 | 30.66 | 1.41% | 4,402 |
| Jan 6, 2026 | 29.84 | 30.24 | 29.79 | 30.24 | 30.24 | 1.96% | 4,532 |
| Jan 5, 2026 | 29.69 | 29.69 | 29.19 | 29.66 | 29.66 | -0.09% | 9,118 |
| Jan 2, 2026 | 29.62 | 29.69 | 29.55 | 29.68 | 29.68 | -0.13% | 879 |
| Dec 31, 2025 | 29.76 | 29.82 | 29.72 | 29.72 | 29.72 | -0.13% | 791 |
| Dec 30, 2025 | 29.88 | 29.88 | 29.70 | 29.76 | 29.76 | -0.11% | 7,755 |
| Dec 29, 2025 | 29.87 | 29.90 | 29.80 | 29.80 | 29.80 | -0.36% | 4,894 |
| Dec 26, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | -0.21% | 5,550 |
| Dec 24, 2025 | 29.90 | 30.06 | 29.90 | 29.97 | 29.96 | 0.53% | 3,865 |
| Dec 23, 2025 | 29.96 | 29.96 | 29.80 | 29.81 | 29.81 | -1.07% | 9,269 |
| Dec 22, 2025 | 29.69 | 30.20 | 29.69 | 30.13 | 29.97 | 0.62% | 1,754 |
| Dec 19, 2025 | 29.82 | 29.95 | 29.82 | 29.95 | 29.78 | 1.70% | 602 |
| Dec 18, 2025 | 29.57 | 29.64 | 29.44 | 29.44 | 29.29 | 0.17% | 3,314 |