T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
25.83
+0.32 (1.24%)
Sep 5, 2025, 4:00 PM - Market closed
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 25.56 | 25.56 | 25.43 | 25.43 | 25.43 | 1.15% | 2,091 |
| Aug 21, 2025 | 25.28 | 25.28 | 25.15 | 25.15 | 25.15 | -0.04% | 1,104 |
| Aug 20, 2025 | 25.11 | 25.16 | 25.05 | 25.16 | 25.16 | 0.10% | 4,227 |
| Aug 19, 2025 | 25.17 | 25.17 | 25.12 | 25.13 | 25.13 | -0.06% | 482 |
| Aug 18, 2025 | 25.36 | 25.36 | 25.15 | 25.15 | 25.15 | -0.16% | 1,523 |
| Aug 15, 2025 | 25.12 | 25.22 | 25.05 | 25.19 | 25.19 | 1.96% | 1,962 |
| Aug 14, 2025 | 24.39 | 24.70 | 24.39 | 24.70 | 24.70 | 0.49% | 1,888 |
| Aug 13, 2025 | 24.54 | 24.58 | 24.54 | 24.58 | 24.58 | 2.23% | 322 |
| Aug 12, 2025 | 23.95 | 24.05 | 23.94 | 24.05 | 24.05 | 1.36% | 1,375 |
| Aug 11, 2025 | 23.98 | 23.98 | 23.73 | 23.73 | 23.73 | 0.02% | 807 |
| Aug 8, 2025 | 23.68 | 23.72 | 23.68 | 23.72 | 23.72 | 0.49% | 236 |
| Aug 7, 2025 | 23.50 | 23.61 | 23.46 | 23.61 | 23.61 | -1.56% | 824 |
| Aug 6, 2025 | 24.38 | 24.38 | 23.92 | 23.98 | 23.98 | -1.75% | 2,281 |
| Aug 5, 2025 | 24.31 | 24.44 | 24.31 | 24.41 | 24.41 | -0.11% | 454 |
| Aug 4, 2025 | 24.20 | 24.43 | 24.14 | 24.43 | 24.43 | 1.34% | 3,342 |
| Aug 1, 2025 | 23.91 | 24.11 | 23.91 | 24.11 | 24.11 | 0.33% | 621 |
| Jul 31, 2025 | 24.58 | 24.58 | 24.03 | 24.03 | 24.03 | -2.21% | 1,052 |
| Jul 30, 2025 | 24.68 | 24.76 | 24.57 | 24.57 | 24.57 | 0.09% | 235 |
| Jul 29, 2025 | 24.68 | 24.73 | 24.55 | 24.55 | 24.55 | -1.27% | 791 |
| Jul 28, 2025 | 25.31 | 25.31 | 24.87 | 24.87 | 24.87 | -0.90% | 1,515 |
| Jul 25, 2025 | 24.99 | 25.09 | 24.98 | 25.09 | 25.09 | 0.63% | 416 |
| Jul 24, 2025 | 25.12 | 25.12 | 24.94 | 24.94 | 24.94 | -0.70% | 281 |
| Jul 23, 2025 | 24.88 | 25.12 | 24.88 | 25.12 | 25.12 | 1.81% | 859 |
| Jul 22, 2025 | 24.47 | 24.67 | 24.47 | 24.67 | 24.67 | 1.74% | 2,572 |
| Jul 21, 2025 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -0.82% | 1,887 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.44 | 24.45 | 24.45 | -1.24% | 800 |
| Jul 17, 2025 | 24.84 | 24.92 | 24.73 | 24.76 | 24.76 | -0.63% | 578 |
| Jul 16, 2025 | 24.82 | 24.93 | 24.71 | 24.91 | 24.91 | 1.10% | 9,228 |
| Jul 15, 2025 | 25.24 | 25.24 | 24.63 | 24.64 | 24.64 | -2.12% | 16,558 |
| Jul 14, 2025 | 25.16 | 25.18 | 25.13 | 25.18 | 25.18 | 0.25% | 4,778 |
| Jul 11, 2025 | 25.47 | 25.47 | 25.11 | 25.11 | 25.11 | -1.24% | 743 |
| Jul 10, 2025 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | 0.81% | 1,106 |
| Jul 9, 2025 | 25.05 | 25.22 | 25.05 | 25.22 | 25.22 | 1.06% | 932 |
| Jul 8, 2025 | 25.06 | 25.09 | 24.96 | 24.96 | 24.96 | 0.77% | 1,756 |
| Jul 7, 2025 | 25.27 | 25.27 | 24.77 | 24.77 | 24.77 | -1.21% | 4,536 |
| Jul 3, 2025 | 25.09 | 25.10 | 25.07 | 25.07 | 25.07 | 0.18% | 1,671 |
| Jul 2, 2025 | 25.09 | 25.12 | 25.02 | 25.02 | 25.02 | -0.52% | 1,052 |
| Jul 1, 2025 | 25.00 | 25.16 | 24.97 | 25.16 | 25.16 | 1.37% | 2,626 |
| Jun 30, 2025 | 24.85 | 24.85 | 24.66 | 24.82 | 24.82 | 0.51% | 11,044 |
| Jun 27, 2025 | 24.84 | 24.84 | 24.69 | 24.69 | 24.69 | -0.44% | 227 |
| Jun 26, 2025 | 24.73 | 24.98 | 24.73 | 24.80 | 24.80 | 0.42% | 17,755 |