MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TEMR — T. Rowe Price Emerging Markets Equity Research ETF
NYSE ArcaT. Rowe Price Emerging Markets Equity Research ETF
$28.81
-0.49(-1.68%)
- O
- 28.81
- H
- 28.81
- L
- 28.81
- V
- 3.39K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.81
Period Return+18.95%
Period High$30.28
Period Low$23.18
Avg Daily Volume1.1K
Total Trading Days145
TEMR — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.81 | $28.81 | $28.81 | $28.81 | $-0.49 | -1.68% | 3,394 | $28.81 | $28.81 $28.81 |
| Oct 6, 2026 | $29.30 | $29.30 | $29.30 | $29.30 | $-0.12 | -0.40% | 186 | $29.30 | $29.30 $29.30 |
| Oct 5, 2026 | $29.48 | $29.52 | $29.42 | $29.42 | +$0.49 | +1.70% | 949 | $29.49 | $29.42 $29.52 |
| Oct 2, 2026 | $28.92 | $28.93 | $28.92 | $28.93 | +$0.33 | +1.14% | 361 | $28.92 | $28.92 $28.93 |
| Oct 1, 2026 | $28.64 | $28.64 | $28.60 | $28.60 | +$0.08 | +0.27% | 169 | $28.63 | $28.60 $28.64 |
| Sep 30, 2026 | $28.56 | $28.56 | $28.53 | $28.53 | $-0.27 | -0.92% | 245 | $28.56 | $28.53 $28.56 |
| Sep 29, 2026 | $28.83 | $28.83 | $28.79 | $28.79 | +$0.05 | +0.18% | 115 | $28.81 | $28.79 $28.83 |
| Sep 28, 2026 | $28.62 | $28.74 | $28.62 | $28.74 | $-0.34 | -1.19% | 360 | $28.62 | $28.62 $28.74 |
| Sep 25, 2026 | $29.09 | $29.09 | $29.09 | $29.09 | +$0.31 | +1.07% | 20 | $29.08 | $29.09 $29.09 |
| Sep 24, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $-0.19 | -0.64% | 113 | $28.83 | $28.78 $28.78 |
| Sep 23, 2026 | $28.96 | $28.96 | $28.96 | $28.96 | $-0.57 | -1.93% | 10 | $29.09 | $28.96 $28.96 |
| Sep 22, 2026 | $29.40 | $29.54 | $29.40 | $29.54 | +$0.16 | +0.54% | 593 | $29.40 | $29.40 $29.54 |
| Sep 21, 2026 | $29.28 | $29.43 | $29.28 | $29.38 | +$0.82 | +2.87% | 1,497 | $29.32 | $29.28 $29.43 |
| Sep 18, 2026 | $28.50 | $28.56 | $28.50 | $28.56 | +$0.02 | +0.08% | 661 | $28.50 | $28.50 $28.56 |
| Sep 17, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +$0.56 | +2.01% | 372 | $28.55 | $28.54 $28.54 |
| Sep 16, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $-0.01 | -0.05% | 10 | $28.12 | $27.97 $27.97 |
| Sep 15, 2026 | $27.99 | $27.99 | $27.99 | $27.99 | $-0.29 | -1.02% | 21 | $28.01 | $27.99 $27.99 |
| Sep 14, 2026 | $28.12 | $28.30 | $28.12 | $28.28 | $-0.62 | -2.16% | 3,428 | $28.24 | $28.12 $28.30 |
| Sep 11, 2026 | $28.95 | $28.96 | $28.90 | $28.90 | +$0.35 | +1.24% | 370 | $28.95 | $28.90 $28.96 |
| Sep 10, 2026 | $28.55 | $28.55 | $28.55 | $28.55 | $-0.63 | -2.15% | 10 | $28.55 | $28.55 $28.55 |
| Sep 9, 2026 | $29.17 | $29.17 | $29.17 | $29.17 | $-0.08 | -0.26% | 10 | $29.22 | $29.17 $29.17 |
| Sep 8, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | +$0.12 | +0.41% | 59 | $29.37 | $29.25 $29.25 |
| Sep 4, 2026 | $29.13 | $29.13 | $29.13 | $29.13 | +$0.44 | +1.54% | 10 | $28.92 | $29.13 $29.13 |
| Sep 3, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.18 | +0.63% | 74 | $28.57 | $28.69 $28.69 |
| Sep 2, 2026 | $28.40 | $28.51 | $28.40 | $28.51 | +$0.14 | +0.50% | 298 | $28.40 | $28.40 $28.51 |
| Sep 1, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | $-0.11 | -0.38% | 11 | $28.51 | $28.37 $28.37 |
| Aug 31, 2026 | $28.48 | $28.48 | $28.48 | $28.48 | $-0.10 | -0.34% | 101 | $28.61 | $28.48 $28.48 |
| Aug 28, 2026 | $28.61 | $28.62 | $28.56 | $28.58 | $-0.16 | -0.57% | 1,189 | $28.65 | $28.56 $28.62 |
| Aug 27, 2026 | $28.74 | $28.74 | $28.74 | $28.74 | +$0.13 | +0.45% | 8 | $28.71 | $28.74 $28.74 |
| Aug 26, 2026 | $28.58 | $28.71 | $28.58 | $28.61 | $-0.01 | -0.04% | 2,151 | $28.65 | $28.58 $28.71 |