Dark

THEQ
T. Rowe Price Hedged Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)69,186

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

30.29USD0.000%(+30.29)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	30.2900	30.2918	30.2500	30.2918	-0.211%	2,248	0.000%
2026-08-28	30.4200	30.5300	30.3558	30.3558	-0.309%	737	-0.211%
2026-08-27	30.4400	30.4500	30.4400	30.4500	+0.461%	1,046	-0.520%
2026-08-26	30.3100	30.3103	30.2750	30.3103	-0.016%	1,368	-0.061%
2026-08-25	30.2900	30.3150	30.2900	30.3150	+0.364%	2,090	-0.077%
2026-08-24	30.2200	30.2400	30.1900	30.2050	-0.184%	3,790	+0.287%
2026-08-21	30.2698	30.2800	30.2608	30.2608	+0.392%	2,867	+0.102%
2026-08-20	30.2100	30.2100	30.1425	30.1425	-0.737%	721	+0.495%
2026-08-19	30.3900	30.4400	30.3664	30.3664	+0.357%	493	-0.246%
2026-08-18	30.3050	30.3050	30.2584	30.2584	-0.667%	583	+0.110%
2026-08-17	30.5200	30.5200	30.4617	30.4617	-0.419%	926	-0.558%
2026-08-14	30.5900	30.5900	30.5900	30.5900	-0.181%	924	-0.975%
2026-08-13	30.6456	30.6456	30.6456	30.6456	+0.513%	93	-1.154%
2026-08-12	30.5400	30.5400	30.4893	30.4893	+0.228%	1,134	-0.648%
2026-08-11	30.5400	30.5400	30.4166	30.4200	-0.189%	2,940	-0.421%
2026-08-10	30.4000	30.5500	30.4000	30.4776	-0.109%	9,009	-0.610%
2026-08-07	30.5200	30.5200	30.5108	30.5108	+0.356%	857	-0.718%
2026-08-06	30.5000	30.5000	30.4026	30.4026	-0.145%	4,373	-0.364%
2026-08-05	30.5200	30.5200	30.4468	30.4468	-0.087%	5,219	-0.509%
2026-08-04	30.2100	30.5100	30.1750	30.4734	+1.390%	10,420	-0.596%
2026-08-03	29.9500	30.0557	29.9200	30.0557	+1.505%	16,751	+0.786%
2026-07-31	29.5700	29.7700	29.5700	29.6100	-0.026%	10,487	+2.303%
2026-07-30	29.4900	29.6178	29.4900	29.6178	+1.050%	1,278	+2.276%
2026-07-29	29.4800	29.6400	29.3100	29.3100	-1.146%	7,674	+3.350%
2026-07-28	29.5550	29.6800	29.5550	29.6497	+0.355%	858	+2.166%
2026-07-27	29.5500	29.5890	29.4900	29.5449	+0.196%	2,065	+2.528%
2026-07-24	29.5000	29.5900	29.4600	29.4871	+0.196%	1,551	+2.729%
2026-07-23	29.4700	29.4800	29.4050	29.4295	-1.063%	7,885	+2.930%
2026-07-22	29.7900	29.7900	29.7275	29.7458	-0.165%	480	+1.836%
2026-07-21	29.7950	29.7950	29.7950	29.7950	+0.592%	333	+1.667%
2026-07-20	29.7700	29.7700	29.6100	29.6197	-0.373%	956	+2.269%
2026-07-17	29.8500	29.8500	29.7000	29.7306	-0.633%	2,433	+1.888%
2026-07-16	29.9400	29.9400	29.8400	29.9199	-0.154%	1,313	+1.243%
2026-07-15	29.9800	30.0000	29.9000	29.9661	+0.161%	1,551	+1.087%
2026-07-14	29.8700	29.9200	29.8700	29.9179	+0.259%	920	+1.250%
2026-07-13	29.9100	29.9200	29.8406	29.8406	-0.542%	2,980	+1.512%
2026-07-10	29.9100	30.0031	29.9100	30.0031	+0.312%	5,698	+0.962%
2026-07-09	29.8900	29.9400	29.8641	29.9099	+0.485%	1,685	+1.277%
2026-07-08	29.7100	29.7655	29.6900	29.7655	-0.354%	532	+1.768%
2026-07-07	29.8600	29.8800	29.8400	29.8711	-0.295%	8,612	+1.408%
2026-07-06	29.9500	29.9899	29.8800	29.9596	+1.087%	4,995	+1.109%
2026-07-02	29.8700	29.8700	29.5400	29.6374	-0.730%	2,250	+2.208%
2026-07-01	29.8600	29.9399	29.8552	29.8552	-0.091%	1,157	+1.462%
2026-06-30	29.7900	29.8823	29.7500	29.8823	+0.685%	23,303	+1.370%
2026-06-29	29.4700	29.7000	29.4700	29.6791	+0.710%	2,432	+2.064%
2026-06-26	29.3700	29.5200	29.3700	29.4698	+0.110%	7,366	+2.789%
2026-06-25	29.4900	29.5300	29.4375	29.4375	+0.087%	793	+2.902%
2026-06-24	29.5200	29.5200	29.4120	29.4120	-0.160%	489	+2.991%
2026-06-23	29.4700	29.5500	29.4591	29.4591	-0.806%	6,291	+2.827%
2026-06-22	29.8500	29.8500	29.6984	29.6984	-0.267%	2,405	+1.998%
2026-06-18	29.6901	29.7990	29.6901	29.7778	+0.844%	1,580	+1.726%
2026-06-17	29.8600	29.8600	29.5286	29.5286	-0.992%	3,555	+2.585%
2026-06-16	29.8811	29.8811	29.8244	29.8244	-0.407%	3,664	+1.567%
2026-06-15	30.0100	30.0100	29.8950	29.9464	+1.241%	1,787	+1.153%
2026-06-12	29.5790	29.6800	29.5200	29.5793	+0.235%	22,866	+2.409%
2026-06-11	29.2000	29.5099	29.2000	29.5099	+1.127%	3,729	+2.650%
2026-06-10	29.4700	29.4700	29.1809	29.1809	-0.817%	1,985	+3.807%
2026-06-09	29.5450	29.5450	29.0800	29.4214	-0.221%	4,250	+2.958%
2026-06-08	29.5800	29.7000	29.4867	29.4867	-0.036%	20,492	+2.730%
2026-06-05	29.8100	29.8100	29.4010	29.4973	-1.911%	12,802	+2.693%
2026-06-04	29.9950	30.1000	29.9950	30.0719	+0.290%	2,575	+0.731%
2026-06-03	30.2400	30.2400	29.9700	29.9849	-0.498%	5,553	+1.024%
2026-06-02	30.1500	31.5900	30.1050	30.1350	+0.238%	56,534	+0.520%
2026-06-01	30.0633	30.0633	30.0633	30.0633	+0.112%	6	+0.760%
2026-05-29	30.0800	30.0800	30.0297	30.0297	+0.142%	871	+0.873%
2026-05-28	30.0600	30.0600	29.8800	29.9871	+0.333%	666	+1.016%
2026-05-27	29.9200	29.9200	29.8750	29.8876	-0.004%	2,058	+1.352%
2026-05-26	29.9300	29.9300	29.8650	29.8887	+0.386%	9,765	+1.349%
2026-05-22	29.8300	29.8300	29.7738	29.7738	+0.413%	932	+1.740%
2026-05-21	29.5200	29.6900	29.5200	29.6514	+0.147%	12,177	+2.160%
2026-05-20	29.4100	29.6079	29.4100	29.6079	+0.820%	12,034	+2.310%
2026-05-19	29.3700	29.5090	29.3600	29.3672	-0.540%	2,304	+3.148%
2026-05-18	29.5500	29.5500	29.4300	29.5266	-0.044%	5,955	+2.592%
2026-05-15	29.6150	29.6790	29.5396	29.5396	-1.095%	2,025	+2.546%
2026-05-14	29.9050	29.9182	29.8665	29.8665	+0.544%	8,475	+1.424%
2026-05-13	29.5200	29.7200	29.5200	29.7050	+0.441%	6,135	+1.975%
2026-05-12	29.5100	29.5747	29.4700	29.5747	-0.011%	489	+2.425%
2026-05-11	29.5500	29.6700	29.5500	29.5781	+0.201%	1,110	+2.413%
2026-05-08	29.5500	29.5500	29.5133	29.5189	+0.518%	789	+2.618%
2026-05-07	29.4900	29.4900	29.3500	29.3667	-0.325%	1,558	+3.150%
2026-05-06	29.3499	29.4799	29.3350	29.4626	+1.057%	2,402	+2.814%
2026-05-05	29.1699	29.2300	29.1544	29.1544	+0.486%	19,978	+3.901%
2026-05-04	29.1300	29.1500	29.0000	29.0135	-0.269%	18,312	+4.406%
2026-05-01	29.2000	29.2000	29.0917	29.0917	+0.218%	494	+4.125%
2026-04-30	28.8891	29.0350	28.8891	29.0284	+0.808%	3,092	+4.352%
2026-04-29	28.8590	28.8599	28.7400	28.7956	-0.110%	2,885	+5.196%
2026-04-28	28.7750	28.8272	28.7750	28.8272	-0.390%	1,177	+5.081%
2026-04-27	28.8800	28.9400	28.8800	28.9400	+0.006%	286	+4.671%
2026-04-24	28.9000	28.9383	28.9000	28.9383	+0.552%	1,840	+4.677%
2026-04-23	28.7900	28.7900	28.7400	28.7793	-0.180%	803	+5.256%
2026-04-22	28.7900	28.8311	28.7900	28.8311	+0.604%	245	+5.066%
2026-04-21	28.7099	28.7401	28.6579	28.6579	-0.488%	980	+5.701%
2026-04-20	28.7983	28.7983	28.7983	28.7983	-0.222%	100	+5.186%
2026-04-17	28.9000	28.9000	28.8300	28.8625	+0.841%	1,974	+4.952%
2026-04-16	28.5900	28.6600	28.5400	28.6218	+0.230%	2,696	+5.835%
2026-04-15	28.4700	28.5560	28.4700	28.5560	+0.462%	1,338	+6.079%
2026-04-14	28.3100	28.4400	28.3100	28.4248	+0.732%	1,911	+6.568%
2026-04-13	28.0200	28.2200	28.0000	28.2182	+0.682%	1,052	+7.348%
2026-04-10	28.1050	28.1050	28.0270	28.0270	-0.244%	247	+8.081%
2026-04-09	27.9800	28.1300	27.9300	28.0955	+0.446%	2,978	+7.817%
2026-04-08	27.9900	28.0300	27.9707	27.9707	+1.665%	2,772	+8.298%
2026-04-07	27.4500	27.5127	27.3800	27.5127	+0.151%	575	+10.101%
2026-04-06	27.4700	27.4900	27.4599	27.4713	+0.228%	2,703	+10.267%
2026-04-02	27.3900	27.4087	27.1900	27.4087	+0.012%	1,835	+10.519%
2026-04-01	27.3900	27.4600	27.3700	27.4054	+0.565%	133,166	+10.532%
2026-03-31	27.0700	27.2513	27.0700	27.2513	+1.786%	338	+11.157%
2026-03-30	26.8900	26.8900	26.7732	26.7732	-0.106%	1,899	+13.142%
2026-03-27	26.9500	26.9600	26.8016	26.8016	-1.008%	1,436	+13.022%
2026-03-26	27.3500	27.3500	27.0745	27.0745	-1.183%	2,984	+11.883%
2026-03-25	27.4000	27.4300	27.3985	27.3985	+0.413%	1,280	+10.560%
2026-03-24	27.2400	27.3800	27.2400	27.2857	-0.231%	2,661	+11.017%
2026-03-23	27.4000	27.4800	27.3489	27.3489	+0.802%	2,130	+10.761%
2026-03-20	27.2500	27.2700	27.1312	27.1312	-1.237%	2,654	+11.649%
2026-03-19	27.3350	27.4709	27.3350	27.4709	-0.153%	1,145	+10.269%
2026-03-18	27.7200	27.7200	27.5131	27.5131	-1.006%	1,256	+10.100%
2026-03-17	27.8400	27.8400	27.7700	27.7928	+0.086%	522	+8.992%
2026-03-16	27.8000	27.8300	27.7689	27.7689	+0.698%	3,496	+9.085%
2026-03-13	27.6500	27.6600	27.5765	27.5765	-0.264%	3,259	+9.846%
2026-03-12	27.7888	27.7888	27.6496	27.6496	-1.045%	59,324	+9.556%
2026-03-11	27.9400	28.0500	27.8500	27.9415	-0.173%	7,669	+8.412%
2026-03-10	27.9900	28.1400	27.9899	27.9899	-0.122%	4,153	+8.224%
2026-03-09	27.6400	28.0242	27.6100	28.0242	+0.556%	1,002	+8.092%
2026-03-06	27.9300	27.9300	27.8692	27.8692	-0.927%	288	+8.693%
2026-03-05	28.2300	28.2300	28.0000	28.1299	-0.686%	2,637	+7.685%
2026-03-04	28.1800	28.3300	28.1800	28.3242	+0.568%	3,948	+6.947%
2026-03-03	27.9599	28.2200	27.9250	28.1642	-0.935%	3,464	+7.554%
2026-03-02	28.3200	28.4300	28.3100	28.4300	+0.187%	1,358	+6.549%
2026-02-27	28.3300	28.3770	28.3300	28.3770	-0.181%	183	+6.748%
2026-02-26	28.4900	28.5200	28.3300	28.4284	-0.374%	2,152	+6.555%
2026-02-25	28.4750	28.5400	28.4750	28.5350	+0.511%	274	+6.157%
2026-02-24	28.2500	28.3900	28.2500	28.3899	+0.672%	1,719	+6.699%
2026-02-23	28.3923	28.3923	28.1900	28.2003	-0.611%	366	+7.417%
2026-02-20	28.3300	28.3737	28.2800	28.3737	+0.430%	442	+6.760%
2026-02-19	28.2400	28.2600	28.2100	28.2523	-0.184%	654	+7.219%
2026-02-18	28.3600	28.3600	28.2525	28.3044	+0.322%	1,994	+7.022%
2026-02-17	28.1100	28.2136	28.1100	28.2136	+0.114%	325	+7.366%
2026-02-13	28.2500	28.2600	28.1814	28.1814	+0.117%	2,146	+7.489%
2026-02-12	28.3900	28.3900	28.1486	28.1486	-0.990%	1,842	+7.614%
2026-02-11	28.3600	28.4600	28.3100	28.4300	+0.087%	1,628	+6.549%
2026-02-10	28.4750	28.5000	28.4000	28.4054	-0.192%	1,697	+6.641%
2026-02-09	28.4700	28.4700	28.4550	28.4600	+0.272%	2,319	+6.436%
2026-02-06	28.3100	28.3828	28.3100	28.3828	+1.486%	984	+6.726%
2026-02-05	27.9900	28.1100	27.9200	27.9672	-0.738%	36,879	+8.312%
2026-02-04	28.1100	28.2700	28.1100	28.1752	-0.354%	13,045	+7.512%
2026-02-03	28.5000	28.5000	28.1800	28.2753	-0.614%	5,315	+7.132%
2026-02-02	28.3900	28.5099	28.3900	28.4500	+0.403%	3,098	+6.474%
2026-01-30	28.3700	28.3700	28.2900	28.3358	-0.280%	764	+6.903%
2026-01-29	28.4155	28.4155	28.4155	28.4155	-0.121%	255	+6.603%
2026-01-28	28.4500	28.4900	28.4498	28.4498	+0.069%	927	+6.475%
2026-01-27	28.4200	28.4303	28.4200	28.4303	+0.346%	699	+6.548%
2026-01-26	28.3600	28.3600	28.3322	28.3322	+0.445%	564	+6.917%
2026-01-23	28.2487	28.2487	28.2067	28.2067	+0.148%	628	+7.392%
2026-01-22	28.2200	28.2200	28.1650	28.1650	+0.404%	452	+7.551%
2026-01-21	28.0517	28.0517	28.0517	28.0517	+0.989%	152	+7.986%
2026-01-20	28.0000	28.0000	27.7771	27.7771	-1.781%	5,574	+9.053%
2026-01-16	28.2400	28.2807	28.2400	28.2807	+0.097%	957	+7.111%
2026-01-15	28.3204	28.3800	28.2533	28.2533	+0.199%	534	+7.215%
2026-01-14	28.1900	28.1972	28.0992	28.1972	-0.404%	1,358	+7.428%
2026-01-13	28.2900	28.3200	28.2900	28.3116	-0.230%	365	+6.994%
2026-01-12	28.3900	28.3900	28.3770	28.3770	+0.042%	318	+6.748%
2026-01-09	28.3300	28.3650	28.3300	28.3650	+0.586%	814	+6.793%
2026-01-08	28.2200	28.2200	28.1997	28.1997	-0.037%	584	+7.419%
2026-01-07	28.2100	28.2100	28.2100	28.2100	-0.253%	104	+7.380%
2026-01-06	28.1681	28.2900	28.1681	28.2815	+0.429%	2,242	+7.108%
2026-01-05	28.1607	28.1607	28.1607	28.1607	+0.656%	197	+7.568%
2026-01-02	28.0000	28.0000	27.9350	27.9772	-0.014%	528	+8.273%
2025-12-31	28.0300	28.0300	27.9812	27.9812	-0.668%	119	+8.258%
2025-12-30	28.1800	28.1999	28.1695	28.1695	-0.057%	584	+7.534%
2025-12-29	28.1857	28.1857	28.1857	28.1857	-0.254%	318	+7.472%
2025-12-26	28.2600	28.2600	28.2200	28.2575	+0.489%	905	+7.199%
2025-12-24	28.1300	28.1300	28.1200	28.1200	-0.206%	146	+7.723%
2025-12-23	28.2500	28.2500	28.1700	28.1780	-0.419%	789	+7.502%
2025-12-22	28.2650	28.2965	28.2600	28.2965	+0.495%	2,600	+7.051%
2025-12-19	28.1400	28.2000	28.1400	28.1572	+0.449%	1,753	+7.581%
2025-12-18	28.1000	28.1200	28.0313	28.0313	+0.596%	4,903	+8.064%
2025-12-17	28.0300	28.0300	27.8653	27.8653	-0.782%	231	+8.708%
2025-12-16	28.0300	28.0848	28.0200	28.0848	-0.143%	211	+7.858%
2025-12-15	28.1600	28.3300	28.0900	28.1250	+0.035%	4,434	+7.704%
2025-12-12	28.1500	28.1500	28.1152	28.1152	-0.811%	333	+7.742%
2025-12-11	28.2601	28.3450	28.2501	28.3450	+0.136%	7,095	+6.868%
2025-12-10	28.1200	28.3065	28.1200	28.3065	+0.600%	3,890	+7.014%
2025-12-09	28.1800	28.1802	28.1376	28.1376	-0.038%	5,062	+7.656%
2025-12-08	28.1600	28.1601	28.1484	28.1484	-0.404%	256	+7.615%
2025-12-05	28.2733	28.3239	28.2625	28.2625	+0.166%	1,405	+7.180%
2025-12-04	28.2158	28.2158	28.2158	28.2158	-0.039%	56	+7.358%
2025-12-03	28.1883	28.2700	28.1883	28.2267	+0.169%	1,622	+7.316%
2025-12-02	28.2000	28.2000	28.1791	28.1791	+0.208%	537	+7.497%
2025-12-01	28.1500	28.1712	28.1207	28.1207	-0.528%	573	+7.721%
2025-11-28	28.2254	28.2700	28.2200	28.2700	+0.278%	400	+7.152%
2025-11-26	28.1011	28.1915	28.1011	28.1915	+0.540%	361	+7.450%
2025-11-25	27.9700	28.0400	27.9500	28.0400	+0.682%	1,400	+8.031%
2025-11-24	27.8200	27.8501	27.8200	27.8501	+0.953%	227	+8.767%
2025-11-21	27.4500	27.7200	27.4400	27.5873	+0.657%	1,039	+9.803%
2025-11-20	27.9900	27.9900	27.4072	27.4072	-0.957%	910	+10.525%
2025-11-19	27.7400	27.7400	27.6100	27.6720	+0.126%	998	+9.467%
2025-11-18	27.5900	27.6900	27.5900	27.6373	-0.456%	581	+9.605%
2025-11-17	27.9300	28.0200	27.7166	27.7640	-0.678%	9,313	+9.105%
2025-11-14	28.0300	28.0300	27.9534	27.9534	-0.066%	424	+8.365%
2025-11-13	28.1900	28.2000	27.9720	27.9720	-1.163%	4,516	+8.293%
2025-11-12	28.2700	28.3010	28.2700	28.3010	+0.043%	1,358	+7.034%
2025-11-11	28.2780	28.2889	28.2780	28.2889	+1.458%	808	+7.080%
2025-11-07	27.7400	27.8825	27.6200	27.8825	-0.044%	1,922	+8.641%
2025-11-06	27.9800	27.9800	27.8948	27.8948	-0.655%	141	+8.593%
2025-11-05	28.1700	28.1700	28.0786	28.0786	+0.101%	269	+7.882%
2025-11-04	28.1300	28.1300	28.0504	28.0504	-0.639%	193	+7.991%
2025-11-03	28.2500	28.2600	28.2307	28.2307	-0.055%	3,237	+7.301%
2025-10-31	28.3000	28.3000	28.2462	28.2462	+0.204%	1,130	+7.242%
2025-10-30	28.3000	28.3000	28.1887	28.1887	-0.664%	272	+7.461%
2025-10-29	28.3772	28.3772	28.3772	28.3772	-0.188%	44	+6.747%
2025-10-28	28.4200	28.4550	28.4010	28.4307	+0.073%	694	+6.546%
2025-10-27	28.4100	28.4100	28.4100	28.4100	+0.838%	134	+6.624%
2025-10-24	28.2100	28.2100	28.1738	28.1738	+0.486%	456	+7.518%
2025-10-23	28.0300	28.0400	28.0300	28.0376	+0.472%	813	+8.040%
2025-10-22	27.9600	27.9600	27.8800	27.9059	-0.507%	300	+8.550%
2025-10-21	28.0145	28.0500	28.0100	28.0481	+0.171%	1,536	+7.999%
2025-10-20	28.0400	28.0500	28.0001	28.0001	+0.673%	2,599	+8.185%
2025-10-17	27.6900	27.8128	27.6900	27.8128	+0.398%	253	+8.913%
2025-10-16	27.6800	27.7025	27.6800	27.7025	-0.344%	934	+9.347%
2025-10-15	27.8000	27.8300	27.7950	27.7982	+0.132%	8,220	+8.970%
2025-10-14	27.6400	27.7800	27.6400	27.7616	+0.018%	2,020	+9.114%
2025-10-13	27.7100	27.7600	27.7100	27.7565	+1.103%	450	+9.134%
2025-10-10	27.5500	27.5500	27.4530	27.4538	-1.954%	774	+10.337%
2025-10-09	28.0009	28.0009	28.0009	28.0009	-0.295%	0	+8.182%
2025-10-08	28.0837	28.0837	28.0837	28.0837	+0.407%	0	+7.863%
2025-10-07	27.9700	27.9700	27.9700	27.9700	-0.141%	335	+8.301%
2025-10-06	28.0400	28.0400	28.0094	28.0094	+0.326%	298	+8.149%
2025-10-03	28.0400	28.0400	27.9185	27.9185	+0.014%	382	+8.501%
2025-10-02	27.9147	27.9147	27.9147	27.9147	-0.037%	105	+8.516%
2025-10-01	27.9251	27.9251	27.9251	27.9251	+0.265%	0	+8.475%
2025-09-30	27.8514	27.8514	27.8514	27.8514	+0.363%	1	+8.762%
2025-09-29	27.7508	27.7508	27.7508	27.7508	+0.249%	89	+9.156%
2025-09-26	27.6819	27.6819	27.6819	27.6819	+0.462%	0	+9.428%
2025-09-25	27.5400	27.5547	27.5200	27.5547	-0.452%	738	+9.933%
2025-09-24	27.6900	27.6900	27.6797	27.6797	-0.266%	139	+9.437%
2025-09-23	27.7700	27.7700	27.7536	27.7536	-0.434%	195	+9.145%
2025-09-22	27.8745	27.8745	27.8745	27.8745	+0.317%	61	+8.672%
2025-09-19	27.7150	27.7900	27.7100	27.7865	+0.387%	865	+9.016%
2025-09-18	27.7000	27.7000	27.6795	27.6795	+0.373%	598	+9.438%
2025-09-17	27.5600	27.6100	27.5600	27.5767	-0.080%	276	+9.846%
2025-09-16	27.5800	27.5989	27.5700	27.5989	-0.073%	4,079	+9.757%
2025-09-15	27.6017	27.6190	27.6017	27.6190	+0.328%	593	+9.677%
2025-09-12	27.5550	27.5700	27.5200	27.5286	-0.149%	1,655	+10.038%
2025-09-11	27.5300	27.5697	27.5300	27.5697	+0.684%	728	+9.874%
2025-09-10	27.3700	27.3975	27.3670	27.3824	+0.225%	1,490	+10.625%
2025-09-09	27.2600	27.3300	27.2600	27.3208	+0.228%	323	+10.874%
2025-09-08	27.2587	27.2587	27.2587	27.2587	+0.157%	56	+11.127%
2025-09-05	27.1500	27.2399	27.1400	27.2160	-0.254%	731	+11.301%
2025-09-04	27.1400	27.2854	27.1400	27.2854	+0.744%	116	+11.018%
2025-09-03	27.0600	27.1000	27.0000	27.0838	+0.458%	927	+11.845%
2025-09-02	26.9200	26.9603	26.8600	26.9603	-0.521%	11,616	+12.357%
2025-08-29	27.0800	27.1499	27.0800	27.1016	-0.625%	2,765	+11.771%
2025-08-28	27.2599	27.3000	27.2599	27.2721	+0.177%	3,570	+11.072%
2025-08-27	27.2239	27.2239	27.2239	27.2239	+0.314%	155	+11.269%
2025-08-26	27.0600	27.1387	27.0600	27.1387	+0.365%	204	+11.618%
2025-08-25	27.1200	27.1200	27.0100	27.0400	-0.468%	14,052	+12.026%
2025-08-22	27.1600	27.2400	27.1600	27.1671	+1.091%	519	+11.502%
2025-08-21	26.9000	26.9000	26.8739	26.8739	-0.377%	339	+12.718%
2025-08-20	26.8900	26.9755	26.8900	26.9755	-0.046%	194	+12.294%
2025-08-19	27.0900	27.0900	26.9879	26.9879	-0.447%	205	+12.242%
2025-08-18	27.1000	27.1090	27.1000	27.1090	-0.013%	101	+11.741%
2025-08-15	27.1126	27.1126	27.1126	27.1126	-0.181%	117	+11.726%
2025-08-14	27.1100	27.1618	27.1000	27.1618	+0.009%	867	+11.524%
2025-08-13	27.1593	27.1593	27.1593	27.1593	+0.322%	0	+11.534%
2025-08-12	26.9800	27.0722	26.9800	27.0722	+0.920%	260	+11.893%
2025-08-11	26.9100	26.9100	26.8255	26.8255	-0.223%	826	+12.922%
2025-08-08	26.8500	26.8854	26.8500	26.8854	+0.692%	142	+12.670%
2025-08-07	26.7700	26.7700	26.6500	26.7005	-0.327%	675	+13.450%
2025-08-06	26.7882	26.7882	26.7882	26.7882	+0.520%	61	+13.079%
2025-08-05	26.7390	26.7390	26.6350	26.6497	-0.561%	3,113	+13.667%
2025-08-04	26.6800	26.8000	26.6639	26.8000	+1.446%	6,585	+13.029%
2025-08-01	26.4299	26.4490	26.3600	26.4179	-1.004%	5,111	+14.664%
2025-07-31	26.9550	26.9550	26.6857	26.6857	-0.215%	527	+13.513%
2025-07-30	26.6800	26.7433	26.6800	26.7433	-0.243%	155	+13.269%
2025-07-29	26.8084	26.8084	26.8084	26.8084	-0.016%	2	+12.994%
2025-07-28	26.7800	26.8128	26.7600	26.8128	-0.168%	2,203	+12.975%
2025-07-25	26.8217	26.9100	26.8217	26.8579	+0.314%	2,359	+12.785%
2025-07-24	26.7200	26.8400	26.7200	26.7737	+0.182%	5,640	+13.140%
2025-07-23	26.6200	26.7251	26.6100	26.7251	+0.451%	1,601	+13.346%
2025-07-22	26.5300	26.6052	26.5200	26.6052	+0.132%	2,685	+13.857%
2025-07-21	26.5400	26.6600	26.5300	26.5700	+0.222%	1,961	+14.008%
2025-07-18	26.5112	26.5112	26.5112	26.5112	-0.035%	15	+14.260%
2025-07-17	26.5498	26.5499	26.5204	26.5204	+0.443%	415	+14.221%
2025-07-16	26.4100	26.4100	26.4035	26.4035	+0.270%	148	+14.726%
2025-07-15	26.4400	26.4400	26.3325	26.3325	-0.444%	167	+15.036%
2025-07-14	26.4600	26.4600	26.4500	26.4500	+0.261%	308	+14.525%
2025-07-11	26.3800	26.3812	26.3800	26.3812	-0.323%	234	+14.823%
2025-07-10	26.5100	26.5100	26.4667	26.4667	+0.072%	1,045	+14.453%
2025-07-09	26.3900	26.4477	26.3900	26.4477	+0.487%	172,237	+14.535%
2025-07-08	26.3196	26.3196	26.3196	26.3196	-0.151%	0	+15.092%
2025-07-07	26.4700	26.4700	26.3595	26.3595	-0.599%	118	+14.918%
2025-07-03	26.5183	26.5183	26.5183	26.5183	+0.677%	0	+14.230%
2025-07-02	26.3097	26.3800	26.3097	26.3401	+0.165%	1,283	+15.003%
2025-07-01	26.2750	26.2968	26.2750	26.2968	-0.143%	237	+15.192%
2025-06-30	26.3345	26.3345	26.3345	26.3345	+0.651%	76	+15.027%
2025-06-27	26.2498	26.2498	26.1642	26.1642	+0.227%	375	+15.776%
2025-06-26	26.1050	26.1050	26.1050	26.1050	+0.694%	111	+16.038%
2025-06-25	25.9800	25.9900	25.9100	25.9252	-0.055%	1,379	+16.843%
2025-06-24	25.9599	25.9599	25.9395	25.9395	+0.828%	250	+16.779%
2025-06-23	25.7265	25.7265	25.7265	25.7265	+0.747%	127	+17.746%
2025-06-20	25.5357	25.5357	25.5357	25.5357	-0.276%	0	+18.625%
2025-06-18	25.7000	25.7000	25.6000	25.6064	-0.108%	1,009	+18.298%
2025-06-17	25.6500	25.6600	25.6305	25.6342	-0.415%	628	+18.169%
2025-06-16	25.8000	25.8000	25.7410	25.7410	+0.630%	100	+17.679%
2025-06-13	25.7200	25.7200	25.5799	25.5799	-0.907%	244	+18.420%
2025-06-12	25.8048	25.8141	25.8048	25.8141	+0.383%	327	+17.346%
2025-06-11	25.7157	25.7157	25.7157	25.7157	-0.224%	0	+17.795%
2025-06-10	25.7200	25.7900	25.7000	25.7734	+0.199%	4,025	+17.531%
2025-06-09	25.7000	25.7900	25.6700	25.7223	-0.032%	2,831	+17.765%
2025-06-06	25.7306	25.7306	25.7306	25.7306	+0.678%	100	+17.727%
2025-06-05	25.6700	25.7200	25.5572	25.5572	-0.370%	3,264	+18.526%
2025-06-04	25.6520	25.6520	25.6520	25.6520	+0.032%	40	+18.087%
2025-06-03	25.6437	25.6437	25.6437	25.6437	+0.421%	0	+18.126%
2025-06-02	25.5363	25.5363	25.5363	25.5363	+0.254%	4	+18.623%
2025-05-30	25.4800	25.4800	25.4100	25.4717	+0.104%	2,989	+18.923%
2025-05-29	25.4453	25.4453	25.4453	25.4453	+0.251%	0	+19.047%
2025-05-28	25.3817	25.3817	25.3817	25.3817	-0.360%	0	+19.345%
2025-05-27	23.8900	25.4734	23.8900	25.4734	+1.224%	424	+18.915%
2025-05-23	25.1700	25.1701	25.1500	25.1654	-0.337%	1,021	+20.371%
2025-05-22	25.2396	25.2504	25.2150	25.2504	+0.088%	1,781	+19.966%
2025-05-21	25.4898	25.5300	25.2283	25.2283	-1.046%	2,017	+20.071%
2025-05-20	25.6100	25.6100	25.4950	25.4950	-0.449%	625	+18.815%
2025-05-19	25.6099	25.6099	25.6099	25.6099	+0.066%	48	+18.282%
2025-05-16	25.5900	25.6100	25.5900	25.5931	+0.575%	1,000	+18.359%
2025-05-15	25.4468	25.4468	25.4468	25.4468	+0.343%	15	+19.040%
2025-05-14	25.4000	25.4050	25.3597	25.3597	+0.009%	411	+19.449%
2025-05-13	25.3575	25.3575	25.3575	25.3575	+0.405%	0	+19.459%
2025-05-12	25.1800	25.2800	25.1800	25.2551	+1.866%	504	+19.943%
2025-05-09	24.8372	24.8800	24.7925	24.7925	-0.372%	1,101	+22.181%
2025-05-08	24.8400	24.9900	24.7800	24.8851	+0.388%	1,271	+21.727%
2025-05-07	24.8200	24.8300	24.7100	24.7890	+0.259%	1,314	+22.199%
2025-05-06	24.7499	24.8100	24.6800	24.7249	-0.333%	1,735	+22.515%
2025-05-05	24.8076	24.8076	24.8076	24.8076	-0.355%	53	+22.107%
2025-05-02	24.9100	24.9400	24.8400	24.8959	+0.666%	1,100	+21.674%
2025-05-01	24.7311	24.7311	24.7311	24.7311	+0.344%	0	+22.485%
2025-04-30	24.6464	24.6464	24.6464	24.6464	+0.174%	41	+22.906%
2025-04-29	24.5116	24.6036	24.5116	24.6036	+0.431%	1,000	+23.119%
2025-04-28	24.4981	24.4981	24.4981	24.4981	+0.264%	6	+23.650%
2025-04-25	24.4335	24.4335	24.4335	24.4335	+0.368%	51	+23.977%
2025-04-24	24.3500	24.3500	24.3439	24.3439	+1.140%	100	+24.433%
2025-04-23	24.2900	24.2900	24.0695	24.0695	+1.020%	282	+25.851%
2025-04-22	23.8265	23.8265	23.8265	23.8265	+1.484%	10	+27.135%
2025-04-21	23.7600	23.7600	23.4781	23.4781	-1.566%	239	+29.022%
2025-04-17	23.8516	23.8516	23.8516	23.8516	+0.175%	7	+27.001%
2025-04-16	23.8099	23.8099	23.8099	23.8099	-1.195%	0	+27.224%
2025-04-15	24.0978	24.0978	24.0978	24.0978	-0.066%	0	+25.704%
2025-04-14	24.1136	24.1136	24.1136	24.1136	+0.669%	173	+25.621%
2025-04-11	23.9533	23.9533	23.9533	23.9533	+1.212%	16	+26.462%
2025-04-10	23.6664	23.6664	23.6664	23.6664	-2.388%	202	+27.995%
2025-04-09	24.2455	24.2455	24.2455	24.2455	+5.556%	291	+24.938%
2025-04-08	23.1900	23.2300	22.9694	22.9694	-0.900%	440	+31.879%
2025-04-07	23.6300	23.6600	23.1700	23.1780	-0.521%	2,000	+30.692%
2025-04-04	23.5450	23.5450	23.2994	23.2994	-3.889%	329	+30.011%
2025-04-03	24.5000	24.5000	24.2422	24.2422	-2.893%	889	+24.955%
2025-04-02	24.8000	24.9645	24.8000	24.9645	+0.450%	294	+21.340%
2025-04-01	24.9000	24.9000	24.7565	24.8527	+0.221%	1,460	+21.885%
2025-03-31	24.6100	24.7980	24.6100	24.7980	+0.528%	244	+22.154%
2025-03-28	24.6677	24.6677	24.6677	24.6677	-1.280%	44	+22.799%
2025-03-27	25.0200	25.0200	24.9876	24.9876	0.000%	306	+21.227%

.dark-mode .rffCVx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rffCVx{ color: #333333; background-color: white; border: 2px solid #333333; }THEQT. Rowe Price Hedged Equity ETFstock NYSE ETF

THEQ
T. Rowe Price Hedged Equity ETF
stock NYSE ETF