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
29.56
0.00 (0.00%)
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 | 29.66 | 29.66 | 0.09% | 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 |