T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
29.64
-0.12 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.79 | 29.79 | 29.64 | 29.64 | 29.64 | -0.41% | 12,007 |
| Dec 4, 2025 | 29.80 | 29.80 | 29.59 | 29.76 | 29.76 | -0.13% | 16,493 |
| Dec 3, 2025 | 29.68 | 29.85 | 29.68 | 29.80 | 29.80 | 1.03% | 3,717 |
| Dec 2, 2025 | 29.77 | 29.77 | 29.49 | 29.49 | 29.49 | -1.08% | 805 |
| Dec 1, 2025 | 30.10 | 30.10 | 29.82 | 29.82 | 29.82 | -1.93% | 1,226 |
| Nov 28, 2025 | 30.43 | 30.43 | 30.40 | 30.40 | 30.40 | -0.36% | 168 |
| Nov 26, 2025 | 30.52 | 30.54 | 30.49 | 30.51 | 30.51 | 0.07% | 1,264 |
| Nov 25, 2025 | 30.49 | 30.49 | 30.44 | 30.49 | 30.49 | 1.86% | 994 |
| Nov 24, 2025 | 30.08 | 30.10 | 29.94 | 29.94 | 29.94 | 0.65% | 3,359 |
| Nov 21, 2025 | 29.45 | 29.92 | 29.41 | 29.74 | 29.74 | 2.41% | 1,869 |
| Nov 20, 2025 | 29.48 | 29.52 | 29.04 | 29.04 | 29.04 | -0.79% | 2,108 |
| Nov 19, 2025 | 29.40 | 29.40 | 29.17 | 29.27 | 29.27 | -0.16% | 1,266 |
| Nov 18, 2025 | 29.16 | 29.40 | 29.07 | 29.32 | 29.32 | 0.55% | 8,557 |
| Nov 17, 2025 | 29.37 | 29.53 | 29.16 | 29.16 | 29.16 | 0.04% | 6,631 |
| Nov 14, 2025 | 29.34 | 29.39 | 29.15 | 29.15 | 29.15 | -0.35% | 477 |
| Nov 13, 2025 | 29.61 | 29.61 | 29.25 | 29.25 | 29.25 | -1.41% | 3,933 |
| Nov 12, 2025 | 29.59 | 29.71 | 29.58 | 29.67 | 29.67 | 1.38% | 8,505 |
| Nov 11, 2025 | 28.93 | 29.26 | 28.93 | 29.26 | 29.26 | 2.44% | 1,352 |
| Nov 10, 2025 | 28.55 | 28.57 | 28.55 | 28.57 | 28.57 | 0.85% | 456 |
| Nov 7, 2025 | 28.09 | 28.32 | 27.89 | 28.32 | 28.32 | -0.08% | 3,843 |
| Nov 6, 2025 | 28.21 | 28.41 | 28.21 | 28.35 | 28.35 | -0.11% | 930 |
| Nov 5, 2025 | 28.43 | 28.63 | 28.38 | 28.38 | 28.38 | -0.45% | 1,841 |
| Nov 4, 2025 | 28.54 | 28.54 | 28.39 | 28.51 | 28.51 | 0.13% | 340 |
| 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 | 25.64 | -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 | 25.43 | 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 |