T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
26.69
+0.19 (0.70%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.48 | 26.69 | 26.48 | 26.69 | 26.69 | 0.71% | 531 |
| Sep 25, 2025 | 26.50 | 26.57 | 26.47 | 26.50 | 26.50 | -0.21% | 6,916 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.55 | 26.55 | 26.55 | -0.33% | 204 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.64 | 26.64 | 26.64 | -0.54% | 450 |
| Sep 22, 2025 | 26.75 | 26.79 | 26.75 | 26.79 | 26.79 | -0.07% | 213 |
| Sep 19, 2025 | 26.72 | 26.82 | 26.72 | 26.81 | 26.81 | 0.15% | 409 |
| Sep 18, 2025 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | 0.38% | 3,488 |
| Sep 17, 2025 | 26.55 | 26.67 | 26.55 | 26.67 | 26.67 | 1.05% | 534 |
| Sep 16, 2025 | 26.28 | 26.40 | 26.28 | 26.39 | 26.39 | -0.26% | 307 |
| Sep 15, 2025 | 26.73 | 26.73 | 26.46 | 26.46 | 26.46 | -0.29% | 750 |
| Sep 12, 2025 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | -0.47% | 327 |
| Sep 11, 2025 | 26.54 | 26.66 | 26.54 | 26.66 | 26.66 | 1.56% | 647 |
| Sep 10, 2025 | 26.34 | 26.34 | 26.25 | 26.25 | 26.25 | -0.46% | 581 |
| Sep 9, 2025 | 26.38 | 26.40 | 26.38 | 26.38 | 26.38 | 0.34% | 690 |
| Sep 8, 2025 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 0.10% | 377 |
| Sep 5, 2025 | 26.49 | 26.49 | 26.26 | 26.26 | 26.26 | -1.76% | 327 |
| Sep 4, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.07% | 101 |
| Sep 3, 2025 | 26.48 | 26.52 | 26.36 | 26.45 | 26.45 | -0.11% | 1,136 |
| Sep 2, 2025 | 26.66 | 26.66 | 26.34 | 26.48 | 26.48 | -0.78% | 645 |
| Aug 29, 2025 | 26.66 | 26.74 | 26.66 | 26.68 | 26.68 | 0.13% | 3,889 |
| Aug 28, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 257 |
| Aug 27, 2025 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 0.37% | 603 |
| Aug 26, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.72% | 17 |
| Aug 25, 2025 | 26.45 | 26.45 | 26.36 | 26.36 | 26.36 | -0.44% | 217 |
| Aug 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.82% | 4 |
| Aug 21, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | -0.35% | 628 |
| Aug 20, 2025 | 26.14 | 26.14 | 26.09 | 26.09 | 26.09 | 0.47% | 113 |
| Aug 19, 2025 | 25.96 | 25.97 | 25.96 | 25.97 | 25.97 | 0.01% | 616 |
| Aug 18, 2025 | 25.92 | 25.97 | 25.92 | 25.97 | 25.97 | 0.22% | 362 |
| Aug 15, 2025 | 26.15 | 26.15 | 25.91 | 25.91 | 25.91 | -1.19% | 949 |
| Aug 14, 2025 | 26.07 | 26.22 | 26.07 | 26.22 | 26.22 | 0.59% | 402 |
| Aug 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.57% | 1 |
| Aug 12, 2025 | 25.94 | 25.94 | 25.90 | 25.92 | 25.92 | 1.58% | 627 |
| Aug 11, 2025 | 25.70 | 25.70 | 25.51 | 25.52 | 25.52 | -0.14% | 754 |
| Aug 8, 2025 | 25.34 | 25.55 | 25.34 | 25.55 | 25.55 | 1.00% | 456 |
| Aug 7, 2025 | 25.52 | 25.53 | 25.30 | 25.30 | 25.30 | -1.27% | 1,149 |
| Aug 6, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.63 | 0.55% | 457 |
| Aug 5, 2025 | 25.36 | 25.49 | 25.36 | 25.49 | 25.49 | -0.17% | 387 |
| Aug 4, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 25.53 | 0.99% | 108 |
| Aug 1, 2025 | 25.28 | 25.32 | 25.28 | 25.28 | 25.28 | -1.73% | 412 |
| Jul 31, 2025 | 25.98 | 25.98 | 25.72 | 25.72 | 25.72 | -0.66% | 265 |
| Jul 30, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.29% | 176 |
| Jul 29, 2025 | 26.18 | 26.18 | 25.97 | 25.97 | 25.97 | -0.41% | 486 |
| Jul 28, 2025 | 26.38 | 26.38 | 26.06 | 26.07 | 26.07 | -0.66% | 929 |
| Jul 25, 2025 | 26.21 | 26.27 | 26.14 | 26.25 | 26.25 | 0.54% | 472 |
| Jul 24, 2025 | 26.25 | 26.25 | 26.11 | 26.11 | 26.11 | -0.08% | 1,769 |
| Jul 23, 2025 | 26.02 | 26.14 | 26.02 | 26.13 | 26.13 | 0.54% | 270 |
| Jul 22, 2025 | 25.93 | 25.99 | 25.93 | 25.99 | 25.99 | 0.83% | 134 |
| Jul 21, 2025 | 26.02 | 26.02 | 25.77 | 25.77 | 25.77 | -0.27% | 595 |
| Jul 18, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | 0.12% | 757 |