T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
29.36
-0.26 (-0.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.27 | 29.37 | 29.21 | 29.36 | 29.36 | -0.86% | 544 |
| Mar 5, 2026 | 29.68 | 29.68 | 29.42 | 29.62 | 29.62 | -1.63% | 862 |
| Mar 4, 2026 | 30.06 | 30.17 | 30.06 | 30.11 | 30.11 | 1.05% | 2,051 |
| 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 |
| Dec 17, 2025 | 29.72 | 29.72 | 29.40 | 29.40 | 29.24 | -0.84% | 8,342 |
| Dec 16, 2025 | 29.69 | 29.69 | 29.50 | 29.64 | 29.48 | -0.95% | 2,135 |
| Dec 15, 2025 | 29.89 | 29.94 | 29.89 | 29.93 | 29.77 | 0.62% | 722 |
| Dec 12, 2025 | 29.77 | 29.77 | 29.66 | 29.75 | 29.59 | 0.36% | 2,243 |
| Dec 11, 2025 | 29.81 | 29.81 | 29.64 | 29.64 | 29.48 | 0.72% | 1,094 |
| Dec 10, 2025 | 29.15 | 29.43 | 29.12 | 29.43 | 29.27 | 1.35% | 1,635 |
| Dec 9, 2025 | 29.57 | 29.57 | 29.03 | 29.03 | 28.88 | -1.22% | 6,199 |
| Dec 8, 2025 | 29.63 | 29.65 | 29.39 | 29.39 | 29.23 | -0.83% | 2,214 |
| Dec 5, 2025 | 29.79 | 29.79 | 29.64 | 29.64 | 29.48 | -0.41% | 12,007 |
| Dec 4, 2025 | 29.80 | 29.80 | 29.59 | 29.76 | 29.60 | -0.13% | 16,493 |
| Dec 3, 2025 | 29.68 | 29.85 | 29.68 | 29.80 | 29.64 | 1.03% | 3,717 |
| Dec 2, 2025 | 29.77 | 29.77 | 29.49 | 29.49 | 29.34 | -1.08% | 805 |
| Dec 1, 2025 | 30.10 | 30.10 | 29.82 | 29.82 | 29.66 | -1.93% | 1,226 |
| Nov 28, 2025 | 30.43 | 30.43 | 30.40 | 30.40 | 30.24 | -0.36% | 168 |
| Nov 26, 2025 | 30.52 | 30.54 | 30.49 | 30.51 | 30.35 | 0.07% | 1,264 |
| Nov 25, 2025 | 30.49 | 30.49 | 30.44 | 30.49 | 30.33 | 1.86% | 994 |
| Nov 24, 2025 | 30.08 | 30.10 | 29.94 | 29.94 | 29.77 | 0.65% | 3,359 |
| Nov 21, 2025 | 29.45 | 29.92 | 29.41 | 29.74 | 29.58 | 2.41% | 1,869 |
| Nov 20, 2025 | 29.48 | 29.52 | 29.04 | 29.04 | 28.89 | -0.79% | 2,108 |
| Nov 19, 2025 | 29.40 | 29.40 | 29.17 | 29.27 | 29.12 | -0.16% | 1,266 |
| Nov 18, 2025 | 29.16 | 29.40 | 29.07 | 29.32 | 29.16 | 0.55% | 8,557 |
| Nov 17, 2025 | 29.37 | 29.53 | 29.16 | 29.16 | 29.00 | 0.04% | 6,631 |
| Nov 14, 2025 | 29.34 | 29.39 | 29.15 | 29.15 | 28.99 | -0.35% | 477 |
| Nov 13, 2025 | 29.61 | 29.61 | 29.25 | 29.25 | 29.09 | -1.41% | 3,933 |
| Nov 12, 2025 | 29.59 | 29.71 | 29.58 | 29.67 | 29.51 | 1.38% | 8,505 |
| Nov 11, 2025 | 28.93 | 29.26 | 28.93 | 29.26 | 29.11 | 2.44% | 1,352 |
| Nov 10, 2025 | 28.55 | 28.57 | 28.55 | 28.57 | 28.41 | 0.85% | 456 |
| Nov 7, 2025 | 28.09 | 28.32 | 27.89 | 28.32 | 28.17 | -0.08% | 3,843 |
| Nov 6, 2025 | 28.21 | 28.41 | 28.21 | 28.35 | 28.19 | -0.11% | 930 |
| Nov 5, 2025 | 28.43 | 28.63 | 28.38 | 28.38 | 28.22 | -0.45% | 1,841 |
| Nov 4, 2025 | 28.54 | 28.54 | 28.39 | 28.51 | 28.35 | 0.13% | 340 |
| Nov 3, 2025 | 28.73 | 28.73 | 28.17 | 28.47 | 28.31 | -0.55% | 7,604 |
| Oct 31, 2025 | 28.58 | 28.67 | 28.51 | 28.63 | 28.47 | 0.39% | 1,155 |
| Oct 30, 2025 | 28.56 | 28.63 | 28.51 | 28.51 | 28.36 | 0.37% | 4,878 |
| Oct 29, 2025 | 28.52 | 28.70 | 28.41 | 28.41 | 28.26 | -1.49% | 523 |
| Oct 28, 2025 | 29.28 | 29.28 | 28.78 | 28.84 | 28.68 | -0.41% | 931 |
| Oct 27, 2025 | 29.08 | 29.08 | 28.82 | 28.96 | 28.80 | 0.92% | 2,332 |
| Oct 24, 2025 | 28.73 | 28.76 | 28.69 | 28.69 | 28.54 | 0.50% | 411 |
| Oct 23, 2025 | 28.54 | 28.56 | 28.54 | 28.55 | 28.40 | 0.23% | 1,439 |
| Oct 22, 2025 | 28.59 | 28.68 | 28.48 | 28.49 | 28.33 | -0.30% | 1,373 |
| Oct 21, 2025 | 28.48 | 28.57 | 28.48 | 28.57 | 28.42 | 0.20% | 605 |
| Oct 20, 2025 | 28.29 | 28.54 | 28.29 | 28.51 | 28.36 | 1.53% | 4,198 |
| Oct 17, 2025 | 27.94 | 28.09 | 27.93 | 28.09 | 27.93 | 0.40% | 2,356 |
| Oct 16, 2025 | 28.28 | 28.28 | 27.97 | 27.97 | 27.82 | -0.51% | 696 |
| Oct 15, 2025 | 28.04 | 28.12 | 28.02 | 28.12 | 27.97 | 1.18% | 1,388 |
| Oct 14, 2025 | 27.81 | 27.89 | 27.79 | 27.79 | 27.64 | 0.31% | 1,186 |
| Oct 13, 2025 | 27.59 | 27.83 | 27.57 | 27.70 | 27.56 | 0.30% | 2,017 |