T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
26.26
-0.47 (-1.76%)
At close: Sep 5, 2025, 4:00 PM
26.26
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
TFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.49 | 26.49 | 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 |
| Jul 17, 2025 | 25.64 | 25.82 | 25.64 | 25.81 | 25.81 | 1.07% | 1,291 |
| Jul 16, 2025 | 25.25 | 25.56 | 25.25 | 25.54 | 25.54 | 0.68% | 2,284 |
| Jul 15, 2025 | 25.60 | 25.60 | 25.37 | 25.37 | 25.37 | -1.67% | 5,281 |
| Jul 14, 2025 | 25.69 | 25.82 | 25.69 | 25.80 | 25.80 | 0.79% | 5,700 |
| Jul 11, 2025 | 25.66 | 25.67 | 25.59 | 25.59 | 25.59 | -1.17% | 517 |
| Jul 10, 2025 | 25.90 | 25.91 | 25.87 | 25.90 | 25.90 | 0.57% | 8,665 |
| Jul 9, 2025 | 25.77 | 25.78 | 25.74 | 25.75 | 25.75 | 0.09% | 3,647 |
| Jul 8, 2025 | 25.85 | 25.85 | 25.73 | 25.73 | 25.73 | -0.71% | 2,527 |
| Jul 7, 2025 | 26.18 | 26.18 | 25.85 | 25.91 | 25.91 | -0.76% | 3,955 |
| Jul 3, 2025 | 26.02 | 26.15 | 26.02 | 26.11 | 26.11 | 1.07% | 2,299 |
| Jul 2, 2025 | 25.77 | 25.84 | 25.77 | 25.83 | 25.83 | -0.11% | 2,698 |
| Jul 1, 2025 | 25.69 | 25.92 | 25.69 | 25.86 | 25.86 | 0.66% | 487 |
| Jun 30, 2025 | 25.62 | 25.69 | 25.62 | 25.69 | 25.69 | 0.89% | 1,196 |
| Jun 27, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.33% | 50 |
| Jun 26, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.93% | 1,557 |