T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
26.30
+0.18 (0.69%)
At close: May 12, 2026, 4:00 PM EDT
26.30
0.00 (0.00%)
After-hours: May 12, 2026, 4:15 PM EDT
TFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.00 | 26.21 | 26.00 | 26.21 | - | 0.34% | 993 |
| May 11, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.50% | 313 |
| May 8, 2026 | 26.24 | 26.28 | 26.24 | 26.25 | 26.25 | -0.39% | 1,753 |
| May 7, 2026 | 26.33 | 26.35 | 26.33 | 26.35 | 26.35 | -0.46% | 206 |
| May 6, 2026 | 26.57 | 26.57 | 26.47 | 26.48 | 26.47 | 0.37% | 5,575 |
| May 5, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.12% | 102 |
| May 4, 2026 | 26.57 | 26.57 | 26.35 | 26.35 | 26.35 | -0.69% | 208 |
| May 1, 2026 | 26.75 | 26.75 | 26.53 | 26.53 | 26.53 | -0.37% | 445 |
| Apr 30, 2026 | 26.60 | 26.63 | 26.60 | 26.63 | 26.63 | 0.50% | 105 |
| Apr 29, 2026 | 26.45 | 26.50 | 26.45 | 26.50 | 26.50 | 0.17% | 687 |
| Apr 28, 2026 | 26.69 | 26.69 | 26.45 | 26.45 | 26.45 | 0.07% | 1,913 |
| Apr 27, 2026 | 26.46 | 26.46 | 26.43 | 26.43 | 26.43 | 0.70% | 116 |
| Apr 24, 2026 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | -0.63% | 514 |
| Apr 23, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.42 | -0.66% | 311 |
| Apr 22, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.31% | 111 |
| Apr 21, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.59% | 62 |
| Apr 20, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.19% | 218 |
| Apr 17, 2026 | 26.84 | 26.84 | 26.76 | 26.78 | 26.78 | 0.95% | 498 |
| Apr 16, 2026 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | -0.50% | 215 |
| Apr 15, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.01% | 25 |
| Apr 14, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.38% | 225 |
| Apr 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.74% | 330 |
| Apr 10, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | -1.15% | 326 |
| Apr 9, 2026 | 25.85 | 26.15 | 25.85 | 26.15 | 26.15 | 0.43% | 1,210 |
| Apr 8, 2026 | 25.95 | 26.04 | 25.95 | 26.04 | 26.04 | 2.86% | 415 |
| Apr 7, 2026 | 25.25 | 25.32 | 25.25 | 25.32 | 25.31 | -0.17% | 587 |
| Apr 6, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.65% | 388 |
| Apr 2, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.23% | 5 |
| Apr 1, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 0.14% | 83 |
| Mar 31, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | 2.14% | 402 |
| Mar 30, 2026 | 24.56 | 24.59 | 24.52 | 24.57 | 24.57 | 1.05% | 897 |
| Mar 27, 2026 | 24.85 | 24.85 | 24.30 | 24.32 | 24.32 | -2.54% | 2,148 |
| Mar 26, 2026 | 25.14 | 25.14 | 24.95 | 24.95 | 24.95 | -0.55% | 862 |
| Mar 25, 2026 | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | 0.16% | 277 |
| Mar 24, 2026 | 24.99 | 25.16 | 24.99 | 25.05 | 25.05 | 0.15% | 952 |
| Mar 23, 2026 | 25.24 | 25.24 | 25.01 | 25.01 | 25.01 | 0.97% | 4,129 |
| Mar 20, 2026 | 24.71 | 24.86 | 24.64 | 24.77 | 24.77 | 0.30% | 5,301 |
| Mar 19, 2026 | 24.63 | 24.77 | 24.47 | 24.70 | 24.70 | 0.11% | 1,520 |
| Mar 18, 2026 | 24.89 | 24.89 | 24.67 | 24.67 | 24.67 | -1.30% | 7,220 |
| Mar 17, 2026 | 25.21 | 25.34 | 24.99 | 24.99 | 24.99 | 0.59% | 17,893 |
| Mar 16, 2026 | 24.85 | 24.90 | 24.80 | 24.85 | 24.85 | 0.76% | 8,297 |
| Mar 13, 2026 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | 0.09% | 181 |
| Mar 12, 2026 | 24.66 | 24.68 | 24.64 | 24.64 | 24.64 | -1.71% | 834 |
| Mar 11, 2026 | 24.97 | 25.06 | 24.95 | 25.06 | 25.06 | -0.83% | 213 |
| Mar 10, 2026 | 25.41 | 25.41 | 25.28 | 25.28 | 25.28 | -0.45% | 1,424 |
| Mar 9, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.58% | 215 |
| Mar 6, 2026 | 25.24 | 25.54 | 25.24 | 25.54 | 25.54 | -1.51% | 1,530 |
| Mar 5, 2026 | 25.86 | 25.93 | 25.76 | 25.93 | 25.93 | -0.55% | 603 |
| Mar 4, 2026 | 25.90 | 26.07 | 25.90 | 26.07 | 26.07 | 0.63% | 1,880 |
| Mar 3, 2026 | 25.45 | 25.98 | 25.45 | 25.91 | 25.91 | -0.42% | 2,212 |