T. Rowe Price Health Care ETF (TMED)
NASDAQ: TMED · Real-Time Price · USD
34.16
+0.96 (2.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.74 | 34.16 | 33.59 | 34.16 | 34.16 | 2.87% | 1,123 |
| Jun 25, 2026 | 33.50 | 33.67 | 33.20 | 33.20 | 33.20 | 1.12% | 1,529 |
| Jun 24, 2026 | 32.80 | 32.83 | 32.80 | 32.83 | 32.83 | 1.71% | 178 |
| Jun 23, 2026 | 32.45 | 32.45 | 32.28 | 32.28 | 32.28 | 0.75% | 120 |
| Jun 22, 2026 | 31.96 | 32.17 | 31.91 | 32.04 | 32.04 | 1.00% | 2,447 |
| Jun 18, 2026 | 31.70 | 31.73 | 31.70 | 31.73 | 31.73 | 0.39% | 345 |
| Jun 17, 2026 | 31.91 | 31.91 | 31.60 | 31.60 | 31.60 | -0.43% | 667 |
| Jun 16, 2026 | 32.05 | 32.05 | 31.74 | 31.74 | 31.74 | -0.18% | 6,266 |
| Jun 15, 2026 | 32.42 | 32.42 | 31.80 | 31.80 | 31.80 | 0.23% | 958 |
| Jun 12, 2026 | 31.89 | 31.89 | 31.72 | 31.72 | 31.72 | -0.15% | 1,832 |
| Jun 11, 2026 | 31.67 | 31.86 | 31.66 | 31.77 | 31.77 | 1.18% | 7,750 |
| Jun 10, 2026 | 31.95 | 31.96 | 31.40 | 31.40 | 31.40 | -1.77% | 5,969 |
| Jun 9, 2026 | 31.95 | 31.97 | 31.64 | 31.97 | 31.97 | 1.82% | 2,707 |
| Jun 8, 2026 | 31.44 | 31.44 | 31.40 | 31.40 | 31.40 | -0.18% | 492 |
| Jun 5, 2026 | 31.92 | 31.92 | 31.45 | 31.45 | 31.45 | -0.98% | 1,211 |
| Jun 4, 2026 | 31.52 | 31.94 | 31.52 | 31.76 | 31.76 | 2.88% | 1,159 |
| Jun 3, 2026 | 30.38 | 30.91 | 30.38 | 30.87 | 30.87 | 1.04% | 2,761 |
| Jun 2, 2026 | 30.62 | 30.62 | 30.56 | 30.56 | 30.56 | -2.33% | 574 |
| Jun 1, 2026 | 31.28 | 31.29 | 31.28 | 31.29 | 31.29 | -1.18% | 3,120 |
| May 29, 2026 | 31.65 | 31.66 | 31.63 | 31.66 | 31.66 | -0.28% | 739 |
| May 28, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.46% | 149 |
| May 27, 2026 | 31.02 | 31.02 | 30.98 | 30.98 | 30.98 | 0.19% | 113 |
| May 26, 2026 | 30.99 | 31.03 | 30.92 | 30.92 | 30.92 | -0.24% | 1,085 |
| May 22, 2026 | 31.04 | 31.04 | 30.83 | 31.00 | 31.00 | 0.63% | 1,456 |
| May 21, 2026 | 30.77 | 30.81 | 30.77 | 30.80 | 30.80 | 0.85% | 1,616 |
| May 20, 2026 | 30.38 | 30.54 | 30.18 | 30.54 | 30.54 | 1.48% | 2,559 |
| May 19, 2026 | 30.00 | 30.20 | 30.00 | 30.10 | 30.10 | 0.73% | 3,015 |
| May 18, 2026 | 29.98 | 30.02 | 29.82 | 29.88 | 29.88 | -0.37% | 2,594 |
| May 15, 2026 | 30.29 | 30.29 | 29.96 | 29.99 | 29.99 | -1.54% | 1,837 |
| May 14, 2026 | 30.98 | 30.98 | 30.46 | 30.46 | 30.46 | -0.37% | 1,829 |
| May 13, 2026 | 30.16 | 30.66 | 30.16 | 30.57 | 30.57 | -0.03% | 2,719 |
| May 12, 2026 | 30.42 | 30.66 | 30.38 | 30.58 | 30.58 | 1.50% | 1,002 |
| May 11, 2026 | 30.46 | 30.46 | 30.08 | 30.13 | 30.13 | -0.34% | 1,773 |
| May 8, 2026 | 30.14 | 30.28 | 30.14 | 30.23 | 30.23 | -0.89% | 2,846 |
| May 7, 2026 | 30.37 | 30.50 | 30.34 | 30.50 | 30.50 | -0.60% | 4,065 |
| May 6, 2026 | 30.45 | 30.73 | 30.45 | 30.69 | 30.68 | 1.13% | 3,267 |
| May 5, 2026 | 30.28 | 30.36 | 30.25 | 30.34 | 30.34 | 0.71% | 602 |
| May 4, 2026 | 29.62 | 30.18 | 29.62 | 30.13 | 30.13 | 0.52% | 1,052 |
| May 1, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.11% | 316 |
| Apr 30, 2026 | 29.84 | 30.01 | 29.84 | 30.01 | 30.01 | 2.81% | 1,571 |
| Apr 29, 2026 | 29.43 | 29.43 | 29.19 | 29.19 | 29.19 | -1.28% | 866 |
| 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 | -1.15% | 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 | 1.94% | 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 | -0.26% | 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 | 1.04% | 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 | 0.42% | 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 |