T. Rowe Price Financials ETF (TFNS)

NASDAQ: TFNS · Real-Time Price · USD

29.28

-0.01 (-0.03%)

At close: Jul 31, 2026, 4:00 PM EDT

29.28

0.00 (-0.01%)

After-hours: Jul 31, 2026, 4:15 PM EDT

TFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	26.71	26.71	26.71	26.71	26.71	-0.38%	39
Jun 9, 2026	26.64	26.81	26.64	26.81	26.81	0.99%	150
Jun 8, 2026	26.61	26.61	26.54	26.55	26.55	-0.62%	1,257
Jun 5, 2026	26.70	26.72	26.70	26.72	26.72	0.21%	1,014
Jun 4, 2026	26.60	26.66	26.60	26.66	26.66	2.48%	308
Jun 3, 2026	26.07	26.07	26.01	26.01	26.01	-1.39%	764
Jun 2, 2026	26.38	26.38	26.38	26.38	26.38	0.08%	27
Jun 1, 2026	26.40	26.40	26.36	26.36	26.36	-0.10%	439
May 29, 2026	26.39	26.39	26.39	26.39	26.38	0.59%	75
May 28, 2026	26.23	26.23	26.23	26.23	26.23	-0.30%	121
May 27, 2026	26.40	26.58	26.28	26.31	26.31	-0.83%	797
May 26, 2026	26.54	26.54	26.53	26.53	26.53	-0.07%	418
May 22, 2026	26.56	26.56	26.55	26.55	26.55	0.29%	241
May 21, 2026	26.42	26.47	26.42	26.47	26.47	0.20%	1,093
May 20, 2026	26.42	26.42	26.42	26.42	26.42	1.17%	165