MARKET IS CLOSED
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-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
THEQ — T. Rowe Price Hedged Equity ETF
NYSE ArcaT. Rowe Price Hedged Equity ETF
$30.43
-0.14(-0.44%)
- O
- 30.44
- H
- 30.44
- L
- 30.41
- V
- 605
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.43
Period Return+24.21%
Period High$31.59
Period Low$23.89
Avg Daily Volume3.7K
Total Trading Days365
THEQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.44 | $30.44 | $30.41 | $30.43 | $-0.14 | -0.44% | 605 | $30.44 | $30.41 $30.44 |
| Oct 7, 2026 | $30.49 | $30.57 | $30.49 | $30.57 | $-0.08 | -0.24% | 265 | $30.50 | $30.49 $30.57 |
| Oct 6, 2026 | $30.64 | $30.69 | $30.64 | $30.64 | +$0.18 | +0.60% | 348 | $30.67 | $30.64 $30.69 |
| Oct 5, 2026 | $30.40 | $30.47 | $30.40 | $30.46 | +$0.20 | +0.65% | 444 | $30.41 | $30.40 $30.47 |
| Oct 2, 2026 | $30.38 | $30.38 | $30.23 | $30.26 | +$0.16 | +0.54% | 1,092 | $30.36 | $30.23 $30.38 |
| Oct 1, 2026 | $30.02 | $30.13 | $29.87 | $30.10 | +$0.02 | +0.06% | 71,301 | $29.94 | $29.87 $30.13 |
| Sep 30, 2026 | $30.24 | $30.24 | $30.08 | $30.08 | $-0.04 | -0.12% | 131 | $30.22 | $30.08 $30.24 |
| Sep 29, 2026 | $30.09 | $30.12 | $30.09 | $30.12 | $-0.04 | -0.12% | 188 | $30.10 | $30.09 $30.12 |
| Sep 28, 2026 | $30.12 | $30.18 | $30.12 | $30.15 | $-0.20 | -0.67% | 594 | $30.15 | $30.12 $30.18 |
| Sep 25, 2026 | $30.25 | $30.36 | $30.25 | $30.36 | +$0.12 | +0.38% | 976 | $30.31 | $30.25 $30.36 |
| Sep 24, 2026 | $30.15 | $30.24 | $30.15 | $30.24 | $-0.00 | +0.00% | 357 | $30.20 | $30.15 $30.24 |
| Sep 23, 2026 | $30.33 | $30.33 | $30.24 | $30.24 | $-0.23 | -0.76% | 233 | $30.30 | $30.24 $30.33 |
| Sep 22, 2026 | $30.46 | $30.47 | $30.46 | $30.47 | $-0.01 | -0.04% | 129 | $30.46 | $30.46 $30.47 |
| Sep 21, 2026 | $30.31 | $30.49 | $30.31 | $30.48 | +$0.40 | +1.32% | 676 | $30.36 | $30.31 $30.49 |
| Sep 18, 2026 | $30.01 | $30.10 | $30.01 | $30.09 | +$0.01 | +0.02% | 2,506 | $30.02 | $30.01 $30.10 |
| Sep 17, 2026 | $30.03 | $30.08 | $30.03 | $30.08 | +$0.29 | +0.96% | 1,302 | $30.06 | $30.03 $30.08 |
| Sep 16, 2026 | $29.99 | $29.99 | $29.73 | $29.79 | $-0.10 | -0.32% | 1,208 | $29.92 | $29.73 $29.99 |
| Sep 15, 2026 | $29.91 | $29.92 | $29.88 | $29.89 | $-0.15 | -0.51% | 3,975 | $29.91 | $29.88 $29.92 |
| Sep 14, 2026 | $29.96 | $30.14 | $29.96 | $30.05 | $-0.09 | -0.28% | 8,179 | $30.03 | $29.96 $30.14 |
| Sep 11, 2026 | $30.12 | $30.16 | $30.12 | $30.13 | +$0.22 | +0.72% | 1,003 | $30.15 | $30.12 $30.16 |
| Sep 10, 2026 | $30.15 | $30.15 | $29.92 | $29.92 | $-0.19 | -0.63% | 443 | $29.99 | $29.92 $30.15 |
| Sep 9, 2026 | $30.15 | $30.16 | $30.09 | $30.11 | $-0.13 | -0.43% | 2,871 | $30.14 | $30.09 $30.16 |
| Sep 8, 2026 | $30.28 | $30.28 | $30.23 | $30.23 | $-0.16 | -0.51% | 1,385 | $30.28 | $30.23 $30.28 |
| Sep 4, 2026 | $30.41 | $30.41 | $30.39 | $30.39 | $-0.10 | -0.33% | 285 | $30.41 | $30.39 $30.41 |
| Sep 3, 2026 | $30.41 | $30.55 | $30.41 | $30.49 | +$0.28 | +0.93% | 6,397 | $30.49 | $30.41 $30.55 |
| Sep 2, 2026 | $30.23 | $30.24 | $30.19 | $30.21 | +$0.14 | +0.46% | 2,033 | $30.21 | $30.19 $30.24 |
| Sep 1, 2026 | $30.15 | $30.17 | $29.73 | $30.07 | $-0.22 | -0.73% | 69,242 | $30.03 | $29.73 $30.17 |
| Aug 31, 2026 | $30.29 | $30.29 | $30.25 | $30.29 | $-0.06 | -0.21% | 2,248 | $30.25 | $30.25 $30.29 |
| Aug 28, 2026 | $30.42 | $30.53 | $30.36 | $30.36 | $-0.09 | -0.31% | 737 | $30.44 | $30.36 $30.53 |
| Aug 27, 2026 | $30.44 | $30.45 | $30.44 | $30.45 | +$0.14 | +0.46% | 1,046 | $30.44 | $30.44 $30.45 |