MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
TMED — T. Rowe Price Health Care ETF
NasdaqT. Rowe Price Health Care ETF
$32.61
-0.59(-1.78%)
- O
- 33.00
- H
- 33.00
- L
- 32.54
- V
- 2.3K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.61
Period Return+689.59%
Period High$36.72
Period Low$4.13
Avg Daily Volume3.6K
Total Trading Days365
TMED — Historical OHLCV Price & Volume Table
Feb 3, 2020 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.00 | $33.00 | $32.54 | $32.61 | $-0.59 | -1.78% | 2,298 | $32.64 | $32.54 $33.00 |
| Oct 7, 2026 | $33.21 | $33.56 | $33.20 | $33.20 | $-0.01 | -0.03% | 4,622 | $33.36 | $33.20 $33.56 |
| Oct 6, 2026 | $33.28 | $33.51 | $33.16 | $33.21 | $-0.60 | -1.78% | 6,113 | $33.21 | $33.16 $33.51 |
| Oct 5, 2026 | $33.59 | $33.87 | $33.31 | $33.81 | +$0.60 | +1.79% | 6,635 | $33.47 | $33.31 $33.87 |
| Oct 2, 2026 | $33.32 | $33.32 | $33.08 | $33.22 | $-0.12 | -0.36% | 2,579 | $33.19 | $33.08 $33.32 |
| Oct 1, 2026 | $33.79 | $33.79 | $33.34 | $33.34 | $-0.60 | -1.78% | 18,736 | $33.52 | $33.34 $33.79 |
| Sep 30, 2026 | $34.64 | $34.64 | $33.94 | $33.94 | $-0.26 | -0.76% | 10,956 | $34.19 | $33.94 $34.64 |
| Sep 29, 2026 | $33.84 | $34.20 | $33.84 | $34.20 | $-0.06 | -0.18% | 1,272 | $34.01 | $33.84 $34.20 |
| Sep 28, 2026 | $33.85 | $34.32 | $33.85 | $34.26 | +$0.32 | +0.95% | 5,063 | $34.10 | $33.85 $34.32 |
| Sep 25, 2026 | $33.73 | $33.94 | $33.73 | $33.94 | $-0.08 | -0.22% | 945 | $33.83 | $33.73 $33.94 |
| Sep 24, 2026 | $33.99 | $34.09 | $33.84 | $34.01 | +$0.10 | +0.30% | 2,290 | $33.90 | $33.84 $34.09 |
| Sep 23, 2026 | $35.23 | $35.23 | $33.91 | $33.91 | $-0.76 | -2.18% | 5,776 | $34.23 | $33.91 $35.23 |
| Sep 22, 2026 | $34.48 | $34.72 | $34.48 | $34.67 | +$0.44 | +1.30% | 8,480 | $34.68 | $34.48 $34.72 |
| Sep 21, 2026 | $34.05 | $34.25 | $34.05 | $34.23 | +$0.29 | +0.85% | 7,001 | $34.21 | $34.05 $34.25 |
| Sep 18, 2026 | $33.74 | $34.13 | $33.74 | $33.94 | $-0.32 | -0.94% | 6,651 | $33.98 | $33.74 $34.13 |
| Sep 17, 2026 | $34.17 | $34.31 | $34.15 | $34.26 | +$0.36 | +1.05% | 4,751 | $34.20 | $34.15 $34.31 |
| Sep 16, 2026 | $34.14 | $34.19 | $33.90 | $33.90 | $-0.01 | -0.04% | 717 | $34.19 | $33.90 $34.19 |
| Sep 15, 2026 | $33.93 | $33.97 | $33.84 | $33.92 | $-0.36 | -1.06% | 5,838 | $33.92 | $33.84 $33.97 |
| Sep 14, 2026 | $34.33 | $34.33 | $34.28 | $34.28 | +$0.48 | +1.42% | 474 | $34.23 | $34.28 $34.33 |
| Sep 11, 2026 | $33.90 | $33.96 | $33.80 | $33.80 | $-0.09 | -0.26% | 18,426 | $33.90 | $33.80 $33.96 |
| Sep 10, 2026 | $34.23 | $34.23 | $33.89 | $33.89 | $-0.50 | -1.47% | 2,537 | $34.05 | $33.89 $34.23 |
| Sep 9, 2026 | $34.77 | $34.77 | $34.39 | $34.39 | $-0.48 | -1.38% | 7,094 | $34.52 | $34.39 $34.77 |
| Sep 8, 2026 | $35.00 | $35.13 | $34.82 | $34.87 | $-0.78 | -2.18% | 4,762 | $34.99 | $34.82 $35.13 |
| Sep 4, 2026 | $35.56 | $35.66 | $35.55 | $35.65 | $-0.23 | -0.63% | 3,344 | $35.60 | $35.55 $35.66 |
| Sep 3, 2026 | $35.74 | $35.90 | $35.70 | $35.87 | $-0.02 | -0.06% | 2,245 | $35.81 | $35.70 $35.90 |
| Sep 2, 2026 | $35.42 | $35.97 | $35.42 | $35.89 | +$0.47 | +1.33% | 18,950 | $35.86 | $35.42 $35.97 |
| Sep 1, 2026 | $36.07 | $36.07 | $35.36 | $35.42 | $-0.01 | -0.03% | 6,374 | $35.44 | $35.36 $36.07 |
| Aug 31, 2026 | $35.73 | $35.73 | $35.26 | $35.44 | $-0.03 | -0.08% | 10,244 | $35.43 | $35.26 $35.73 |
| Aug 28, 2026 | $35.80 | $35.80 | $35.46 | $35.46 | $-0.46 | -1.27% | 10,942 | $35.62 | $35.46 $35.80 |
| Aug 27, 2026 | $36.00 | $36.13 | $35.91 | $35.92 | $-0.28 | -0.76% | 20,966 | $36.04 | $35.91 $36.13 |