T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
25.78
+0.07 (0.29%)
Nov 24, 2025, 4:00 PM EST - Market closed
TFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.81 | 25.81 | 25.71 | 25.71 | 25.71 | 1.26% | 212 |
| Nov 20, 2025 | 25.93 | 25.94 | 25.39 | 25.39 | 25.39 | -0.82% | 210 |
| Nov 19, 2025 | 25.60 | 25.61 | 25.44 | 25.60 | 25.60 | 0.42% | 893 |
| Nov 18, 2025 | 25.41 | 25.64 | 25.41 | 25.49 | 25.49 | 0.03% | 594 |
| Nov 17, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.13% | 104 |
| Nov 14, 2025 | 26.22 | 26.22 | 25.99 | 26.04 | 26.04 | -0.88% | 807 |
| Nov 13, 2025 | 26.67 | 26.67 | 26.27 | 26.27 | 26.27 | -1.30% | 2,110 |
| Nov 12, 2025 | 26.65 | 26.69 | 26.61 | 26.61 | 26.61 | 1.06% | 1,736 |
| Nov 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.33 | 0.51% | - |
| Nov 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.31% | 3 |
| Nov 7, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.57% | 2 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | -0.23% | 139 |
| Nov 5, 2025 | 25.94 | 26.03 | 25.94 | 26.03 | 26.03 | 0.13% | 159 |
| Nov 4, 2025 | 25.99 | 26.00 | 25.95 | 26.00 | 26.00 | 0.72% | 1,099 |
| Nov 3, 2025 | 25.85 | 25.85 | 25.81 | 25.81 | 25.81 | -0.40% | 1,160 |
| Oct 31, 2025 | 25.83 | 25.92 | 25.83 | 25.92 | 25.92 | 0.39% | 1,103 |
| Oct 30, 2025 | 26.10 | 26.14 | 25.81 | 25.81 | 25.81 | 0.38% | 3,086 |
| Oct 29, 2025 | 25.91 | 25.91 | 25.72 | 25.72 | 25.72 | -1.76% | 332 |
| Oct 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.60% | 46 |
| Oct 27, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.32% | 19 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.00% | 20 |
| Oct 23, 2025 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | 0.34% | 339 |
| Oct 22, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -0.56% | 2,145 |
| Oct 21, 2025 | 26.18 | 26.18 | 26.05 | 26.05 | 26.05 | 0.12% | 395 |
| Oct 20, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 26.02 | 1.21% | 278 |
| Oct 17, 2025 | 25.60 | 25.71 | 25.60 | 25.71 | 25.71 | 0.97% | 632 |
| Oct 16, 2025 | 25.95 | 26.00 | 25.46 | 25.46 | 25.46 | -3.14% | 1,090 |
| Oct 15, 2025 | 26.50 | 26.53 | 26.29 | 26.29 | 26.28 | -0.25% | 450 |
| Oct 14, 2025 | 26.38 | 26.49 | 26.33 | 26.35 | 26.35 | 1.49% | 5,386 |
| Oct 13, 2025 | 25.84 | 25.97 | 25.84 | 25.97 | 25.97 | 1.21% | 322 |
| Oct 10, 2025 | 26.43 | 26.43 | 25.66 | 25.66 | 25.66 | -2.18% | 172 |
| Oct 9, 2025 | 26.29 | 26.29 | 26.20 | 26.23 | 26.23 | -0.51% | 1,497 |
| Oct 8, 2025 | 26.56 | 26.56 | 26.36 | 26.36 | 26.36 | -0.52% | 593 |
| Oct 7, 2025 | 26.54 | 26.57 | 26.50 | 26.50 | 26.50 | 0.09% | 760 |
| Oct 6, 2025 | 26.35 | 26.55 | 26.35 | 26.47 | 26.47 | 0.07% | 2,063 |
| Oct 3, 2025 | 26.43 | 26.50 | 26.43 | 26.46 | 26.45 | 0.77% | 646 |
| Oct 2, 2025 | 26.17 | 26.25 | 26.17 | 26.25 | 26.25 | -0.22% | 260 |
| Oct 1, 2025 | 26.44 | 26.44 | 26.31 | 26.31 | 26.31 | -0.91% | 493 |
| Sep 30, 2025 | 26.62 | 26.62 | 26.42 | 26.55 | 26.55 | -0.73% | 2,387 |
| Sep 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.22% | 102 |
| 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 |