T. Rowe Price Health Care ETF (TMED)

NASDAQ: TMED · Real-Time Price · USD

29.56

-0.07 (-0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

29.66

+0.10 (0.33%)

After-hours: Apr 28, 2026, 4:15 PM EDT

TMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.80	29.80	29.56	29.56	29.56	-0.23%	1,874
Apr 27, 2026	29.87	29.95	29.63	29.63	29.63	-0.52%	1,455
Apr 24, 2026	29.76	29.80	29.65	29.79	29.79	-1.14%	3,195
Apr 23, 2026	30.25	30.25	30.09	30.13	30.13	-1.18%	636
Apr 22, 2026	30.71	30.71	30.46	30.49	30.49	0.45%	984
Apr 21, 2026	30.52	30.80	30.36	30.36	30.36	-0.83%	2,988
Apr 20, 2026	30.62	30.72	30.60	30.61	30.61	-0.51%	1,686
Apr 17, 2026	30.77	30.77	30.77	30.77	30.76	1.93%	167
Apr 16, 2026	30.21	30.21	30.18	30.18	30.18	-0.76%	1,012
Apr 15, 2026	30.76	30.76	30.34	30.41	30.41	-0.25%	1,414
Apr 14, 2026	30.53	30.61	30.44	30.49	30.49	1.22%	5,413
Apr 13, 2026	29.94	30.12	29.69	30.12	30.12	1.46%	4,499
Apr 10, 2026	29.97	29.97	29.66	29.69	29.69	-1.48%	3,415
Apr 9, 2026	30.26	30.26	30.13	30.13	30.13	0.06%	3,024
Apr 8, 2026	29.81	30.15	29.81	30.12	30.12	2.08%	1,367
Apr 7, 2026	29.08	29.50	29.08	29.50	29.50	0.80%	524
Apr 6, 2026	29.69	29.69	29.26	29.27	29.27	-0.29%	5,192
Apr 2, 2026	28.98	29.37	28.98	29.35	29.35	0.29%	764
Apr 1, 2026	29.32	29.48	29.27	29.27	29.26	1.16%	2,002
Mar 31, 2026	28.63	28.93	28.57	28.93	28.93	4.52%	2,808
Mar 30, 2026	27.81	27.81	27.60	27.68	27.68	0.06%	2,189
Mar 27, 2026	28.08	28.08	27.66	27.66	27.66	-2.98%	1,571
Mar 26, 2026	28.78	28.78	28.47	28.51	28.51	-0.23%	1,042
Mar 25, 2026	28.59	28.64	28.49	28.58	28.58	1.82%	7,910
Mar 24, 2026	28.00	28.07	27.93	28.07	28.07	-0.43%	742
Mar 23, 2026	28.32	28.51	28.19	28.19	28.19	0.35%	1,395
Mar 20, 2026	28.81	28.81	28.00	28.09	28.09	-1.21%	3,861
Mar 19, 2026	28.27	28.61	28.27	28.43	28.43	-0.12%	393
Mar 18, 2026	28.43	28.60	28.43	28.47	28.47	-1.50%	1,599
Mar 17, 2026	29.12	29.12	28.89	28.90	28.90	-0.27%	2,260
Mar 16, 2026	29.02	29.02	28.96	28.98	28.98	1.19%	940
Mar 13, 2026	29.16	29.16	28.61	28.63	28.63	-0.25%	1,957
Mar 12, 2026	29.14	29.14	28.71	28.71	28.71	-2.93%	1,051
Mar 11, 2026	29.37	29.67	29.37	29.57	29.57	-0.42%	1,003
Mar 10, 2026	29.92	29.93	29.70	29.70	29.70	-0.87%	1,916
Mar 9, 2026	29.96	29.96	29.96	29.96	29.96	2.03%	259
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