T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
29.55
+0.31 (1.05%)
At close: Aug 21, 2026, 4:00 PM EDT
29.55
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:15 PM EDT
TFNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.29 | 29.43 | 29.24 | 29.24 | - | - | 5 |
| Aug 20, 2026 | 29.46 | 29.48 | 29.24 | 29.24 | 29.24 | -0.98% | 11,176 |
| Aug 19, 2026 | 29.85 | 29.85 | 29.53 | 29.53 | 29.53 | -0.77% | 2,742 |
| Aug 18, 2026 | 29.74 | 29.80 | 29.74 | 29.76 | 29.76 | 0.32% | 743 |
| Aug 17, 2026 | 29.91 | 29.91 | 29.65 | 29.66 | 29.66 | -1.04% | 1,803 |
| Aug 14, 2026 | 29.97 | 29.99 | 29.97 | 29.97 | 29.97 | -0.06% | 814 |
| Aug 13, 2026 | 29.92 | 30.00 | 29.79 | 29.99 | 29.99 | 0.77% | 2,384 |
| Aug 12, 2026 | 29.66 | 29.80 | 29.66 | 29.76 | 29.76 | 0.36% | 9,142 |
| Aug 11, 2026 | 29.73 | 29.79 | 29.65 | 29.65 | 29.65 | -0.01% | 5,475 |
| Aug 10, 2026 | 29.73 | 29.78 | 29.62 | 29.66 | 29.65 | 0.21% | 7,167 |
| Aug 7, 2026 | 29.69 | 29.73 | 29.59 | 29.59 | 29.59 | -0.52% | 2,860 |
| Aug 6, 2026 | 30.11 | 30.11 | 29.69 | 29.75 | 29.75 | -0.41% | 1,414 |
| Aug 5, 2026 | 29.97 | 29.97 | 29.87 | 29.87 | 29.87 | 0.23% | 5,427 |
| Aug 4, 2026 | 29.69 | 29.87 | 29.66 | 29.80 | 29.80 | 0.91% | 6,245 |
| Aug 3, 2026 | 29.37 | 29.53 | 29.35 | 29.53 | 29.53 | 0.86% | 4,270 |
| Jul 31, 2026 | 29.50 | 29.50 | 29.19 | 29.28 | 29.28 | -0.04% | 16,217 |
| Jul 30, 2026 | 29.12 | 29.29 | 29.03 | 29.29 | 29.29 | 0.61% | 2,484 |
| Jul 29, 2026 | 29.22 | 29.43 | 29.09 | 29.12 | 29.12 | -1.36% | 75,772 |
| Jul 28, 2026 | 29.49 | 29.52 | 29.46 | 29.52 | 29.52 | 1.33% | 6,115 |
| Jul 27, 2026 | 29.24 | 29.25 | 29.06 | 29.13 | 29.13 | 1.00% | 13,894 |
| Jul 24, 2026 | 28.62 | 28.84 | 28.62 | 28.84 | 28.84 | 0.93% | 16,337 |
| Jul 23, 2026 | 28.48 | 28.60 | 28.45 | 28.58 | 28.58 | -0.48% | 16,510 |
| Jul 22, 2026 | 28.70 | 28.71 | 28.68 | 28.71 | 28.71 | -0.07% | 10,606 |
| Jul 21, 2026 | 28.88 | 28.88 | 28.73 | 28.73 | 28.73 | -0.07% | 25,393 |
| Jul 20, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | -0.33% | 1,708 |
| Jul 17, 2026 | 28.86 | 28.86 | 28.79 | 28.85 | 28.85 | -0.84% | 12,846 |
| Jul 16, 2026 | 29.07 | 29.09 | 29.01 | 29.09 | 29.09 | 0.49% | 404 |
| Jul 15, 2026 | 28.81 | 28.95 | 28.81 | 28.95 | 28.95 | 0.56% | 119 |
| Jul 14, 2026 | 28.74 | 28.79 | 28.74 | 28.79 | 28.79 | 0.19% | 307 |
| Jul 13, 2026 | 28.76 | 28.76 | 28.73 | 28.73 | 28.73 | 0.54% | 414 |
| Jul 10, 2026 | 28.56 | 28.59 | 28.56 | 28.58 | 28.58 | 0.47% | 6,179 |
| Jul 9, 2026 | 28.51 | 28.51 | 28.44 | 28.44 | 28.44 | 0.97% | 768 |
| Jul 8, 2026 | 28.22 | 28.22 | 28.17 | 28.17 | 28.17 | -1.93% | 726 |
| Jul 7, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.17% | 33 |
| Jul 6, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.03% | 28 |
| Jul 2, 2026 | 28.28 | 28.48 | 28.28 | 28.48 | 28.48 | 1.41% | 8,596 |
| Jul 1, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.09% | 29 |
| Jun 30, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.13% | 112 |
| Jun 29, 2026 | 27.59 | 27.59 | 27.54 | 27.54 | 27.54 | 0.01% | 462 |
| Jun 26, 2026 | 27.57 | 27.57 | 27.54 | 27.54 | 27.54 | 0.53% | 321 |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.43% | 104 |
| Jun 24, 2026 | 27.55 | 27.55 | 27.51 | 27.51 | 27.51 | -0.35% | 294 |
| Jun 23, 2026 | 27.60 | 27.61 | 27.60 | 27.61 | 27.61 | 0.34% | 414 |
| Jun 22, 2026 | 27.49 | 27.70 | 27.49 | 27.52 | 27.52 | 0.47% | 645 |
| Jun 18, 2026 | 27.44 | 27.44 | 27.39 | 27.39 | 27.39 | -0.64% | 1,522 |
| Jun 17, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.65% | 364 |
| Jun 16, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.41% | 4 |
| Jun 15, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.35% | 89 |
| Jun 12, 2026 | 27.17 | 27.26 | 27.17 | 27.26 | 27.26 | 1.33% | 515 |
| Jun 11, 2026 | 26.69 | 26.93 | 26.69 | 26.91 | 26.91 | 0.73% | 1,114 |