Skip to main content
T. Rowe Price Hedged Equity ETF (THEQ)
NYSEARCA: THEQ · Real-Time Price · USD
28.26
+0.04 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

THEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2728.3228.2628.2628.260.17%1,405
Dec 4, 202528.2228.2228.2228.2228.22-0.04%56
Dec 3, 202528.1928.2728.1928.2328.230.17%1,622
Dec 2, 202528.2028.2028.1828.1828.180.21%537
Dec 1, 202528.1528.1728.1228.1228.12-0.53%573
Nov 28, 202528.2328.2728.2228.2728.270.28%400
Nov 26, 202528.1028.1928.1028.1928.190.54%361
Nov 25, 202527.9728.0427.9528.0428.040.68%1,400
Nov 24, 202527.8227.8527.8227.8527.850.95%227
Nov 21, 202527.4527.7227.4427.5927.590.66%1,039
Nov 20, 202527.9927.9927.4127.4127.41-0.96%910
Nov 19, 202527.7427.7427.6127.6727.670.13%998
Nov 18, 202527.5927.6927.5927.6427.64-0.46%581
Nov 17, 202527.9328.0227.7227.7627.76-0.68%9,313
Nov 14, 202528.0328.0327.9527.9527.95-0.07%424
Nov 13, 202528.1928.2027.9727.9727.97-1.16%4,516
Nov 12, 202528.2728.3028.2728.3028.300.04%1,358
Nov 11, 202528.2828.2928.2828.2928.290.26%808
Nov 10, 202528.2228.2228.2228.2228.221.19%-
Nov 7, 202527.7427.8827.6227.8827.88-0.04%1,922
Nov 6, 202527.9827.9827.9027.9027.89-0.66%141
Nov 5, 202528.1728.1728.0828.0828.080.10%269
Nov 4, 202528.1328.1328.0528.0528.05-0.64%193
Nov 3, 202528.2528.2628.2328.2328.23-0.05%3,237
Oct 31, 202528.3028.3028.2528.2528.250.20%1,130
Oct 30, 202528.3028.3028.1928.1928.19-0.66%272
Oct 29, 202528.3828.3828.3828.3828.38-0.19%44
Oct 28, 202528.4228.4628.4028.4328.430.07%694
Oct 27, 202528.4128.4128.4128.4128.410.84%134
Oct 24, 202528.2128.2128.1728.1728.170.49%456
Oct 23, 202528.0328.0428.0328.0428.040.47%813
Oct 22, 202527.9627.9627.8827.9127.91-0.51%300
Oct 21, 202528.0228.0528.0128.0528.050.17%1,536
Oct 20, 202528.0428.0528.0028.0028.000.67%2,599
Oct 17, 202527.6927.8127.6927.8127.810.40%253
Oct 16, 202527.6827.7027.6827.7027.70-0.34%934
Oct 15, 202527.8027.8327.8027.8027.800.13%8,220
Oct 14, 202527.6427.7827.6427.7627.760.02%2,020
Oct 13, 202527.7127.7627.7127.7627.761.10%450
Oct 10, 202527.5527.5527.4527.4527.45-1.95%774
Oct 9, 202528.0028.0028.0028.0028.00-0.30%-
Oct 8, 202528.0828.0828.0828.0828.080.41%-
Oct 7, 202527.9727.9727.9727.9727.97-0.14%335
Oct 6, 202528.0428.0428.0128.0128.010.32%298
Oct 3, 202528.0428.0427.9227.9227.920.01%382
Oct 2, 202527.9227.9227.9227.9227.91-0.04%105
Oct 1, 202527.9327.9327.9327.9327.930.27%-
Sep 30, 202527.8527.8527.8527.8527.850.36%1
Sep 29, 202527.7527.7527.7527.7527.750.25%89
Sep 26, 202527.6827.6827.6827.6827.680.46%-
Sep 25, 202527.5427.5627.5227.5627.55-0.45%738
Sep 24, 202527.6927.6927.6827.6827.68-0.27%139
Sep 23, 202527.7727.7727.7527.7527.75-0.43%195
Sep 22, 202527.8827.8827.8827.8827.870.32%61
Sep 19, 202527.7227.7927.7127.7927.790.39%865
Sep 18, 202527.7027.7027.6827.6827.680.37%598
Sep 17, 202527.5627.6127.5627.5827.58-0.08%276
Sep 16, 202527.5827.6027.5727.6027.60-0.07%4,079
Sep 15, 202527.6027.6227.6027.6227.620.33%593
Sep 12, 202527.5627.5727.5227.5327.53-0.15%1,655
Sep 11, 202527.5327.5727.5327.5727.570.69%728
Sep 10, 202527.3727.4027.3727.3827.380.22%1,490
Sep 9, 202527.2627.3327.2627.3227.320.23%323
Sep 8, 202527.2627.2627.2627.2627.260.16%56
Sep 5, 202527.1527.2427.1427.2227.22-0.25%731
Sep 4, 202527.1427.2927.1427.2927.290.74%116
Sep 3, 202527.0627.1027.0027.0827.080.46%927
Sep 2, 202526.9226.9626.8626.9626.96-0.52%11,616
Aug 29, 202527.0827.1527.0827.1027.10-0.62%2,765
Aug 28, 202527.2627.3027.2627.2727.270.18%3,570
Aug 27, 202527.2227.2227.2227.2227.220.31%155
Aug 26, 202527.0627.1427.0627.1427.140.37%204
Aug 25, 202527.1227.1227.0127.0427.04-0.47%14,052
Aug 22, 202527.1627.2427.1627.1727.171.09%519
Aug 21, 202526.9026.9026.8726.8726.87-0.38%339
Aug 20, 202526.8926.9826.8926.9826.98-0.04%194
Aug 19, 202527.0927.0926.9926.9926.99-0.45%205
Aug 18, 202527.1027.1127.1027.1127.11-0.01%101
Aug 15, 202527.1127.1127.1127.1127.11-0.18%117
Aug 14, 202527.1127.1627.1027.1627.160.01%867
Aug 13, 202527.1627.1627.1627.1627.160.32%-
Aug 12, 202526.9827.0726.9827.0727.070.92%260
Aug 11, 202526.9126.9126.8326.8326.83-0.22%826
Aug 8, 202526.8526.8926.8526.8926.890.69%142
Aug 7, 202526.7726.7726.6526.7026.70-0.32%675
Aug 6, 202526.7926.7926.7926.7926.790.52%61
Aug 5, 202526.7426.7426.6426.6526.65-0.56%3,113
Aug 4, 202526.6826.8026.6626.8026.801.45%6,585
Aug 1, 202526.4326.4526.3626.4226.42-1.00%5,111
Jul 31, 202526.9626.9626.6926.6926.69-0.21%527
Jul 30, 202526.6826.7426.6826.7426.74-0.24%155
Jul 29, 202526.8126.8126.8126.8126.81-0.02%2
Jul 28, 202526.7826.8126.7626.8126.81-0.17%2,203
Jul 25, 202526.8226.9126.8226.8626.860.31%2,359
Jul 24, 202526.7226.8426.7226.7726.770.18%5,640
Jul 23, 202526.6226.7326.6126.7326.730.45%1,601
Jul 22, 202526.5326.6126.5226.6126.610.13%2,685
Jul 21, 202526.5426.6626.5326.5726.570.22%1,961
Jul 18, 202526.5126.5126.5126.5126.51-0.03%15
Jul 17, 202526.5526.5526.5226.5226.520.44%415