T. Rowe Price Natural Resource ETF (TURF)

TURF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	29.10	29.10	28.96	29.00	29.00	-0.44%	2,645
Dec 12, 2025	29.36	29.36	29.13	29.13	29.13	-0.65%	238
Dec 11, 2025	29.05	29.41	29.05	29.32	29.32	1.29%	1,315
Dec 10, 2025	28.84	28.95	28.68	28.95	28.95	0.98%	795
Dec 9, 2025	28.60	28.71	28.60	28.67	28.67	0.27%	1,374
Dec 8, 2025	28.78	28.78	28.59	28.59	28.59	-0.96%	1,024
Dec 5, 2025	29.20	29.34	28.87	28.87	28.87	-0.43%	1,515
Dec 4, 2025	28.97	29.07	28.94	28.99	28.99	0.57%	3,156
Dec 3, 2025	28.86	28.86	28.83	28.83	28.82	1.81%	507
Dec 2, 2025	28.26	28.31	28.26	28.31	28.31	-0.92%	1,793
Dec 1, 2025	28.66	28.71	28.57	28.58	28.58	0.32%	2,619
Nov 28, 2025	28.45	28.48	28.45	28.48	28.48	1.24%	202
Nov 26, 2025	28.10	28.16	28.04	28.14	28.14	1.52%	1,360
Nov 25, 2025	27.64	27.72	27.64	27.71	27.71	0.66%	687
Nov 24, 2025	27.40	27.53	27.37	27.53	27.53	1.42%	565
Nov 21, 2025	26.98	27.20	26.98	27.15	27.15	-0.03%	1,274
Nov 20, 2025	27.37	27.37	27.01	27.16	27.16	-1.51%	1,163
Nov 19, 2025	27.52	27.58	27.44	27.57	27.57	0.09%	2,807
Nov 18, 2025	27.55	27.55	27.55	27.55	27.55	0.41%	289
Nov 17, 2025	27.79	27.79	27.40	27.44	27.44	-1.74%	1,333
Nov 14, 2025	27.65	27.99	27.65	27.92	27.92	-0.07%	569
Nov 13, 2025	27.94	27.94	27.94	27.94	27.94	-1.07%	-
Nov 12, 2025	28.21	28.28	28.21	28.24	28.24	0.45%	1,367
Nov 11, 2025	28.11	28.11	28.11	28.11	28.11	0.64%	129
Nov 10, 2025	27.98	27.99	27.94	27.94	27.94	2.15%	6,026
Nov 7, 2025	27.13	27.35	27.13	27.35	27.35	1.23%	310
Nov 6, 2025	27.02	27.02	27.02	27.02	27.02	-0.13%	2
Nov 5, 2025	27.05	27.05	27.05	27.05	27.05	1.18%	55
Nov 4, 2025	26.74	26.75	26.69	26.74	26.74	-1.82%	6,609
Nov 3, 2025	27.13	27.23	27.13	27.23	27.23	-0.44%	107
Oct 31, 2025	27.30	27.41	27.30	27.35	27.35	0.16%	1,704
Oct 30, 2025	27.44	27.44	27.31	27.31	27.31	-0.56%	437
Oct 29, 2025	27.63	27.64	27.46	27.46	27.46	0.08%	1,388
Oct 28, 2025	27.43	27.44	27.43	27.44	27.44	0.62%	1,040
Oct 27, 2025	27.27	27.27	27.27	27.27	27.27	-0.82%	330
Oct 24, 2025	27.50	27.50	27.50	27.50	27.50	-0.15%	72
Oct 23, 2025	27.54	27.54	27.54	27.54	27.54	1.21%	125
Oct 22, 2025	26.96	27.21	26.96	27.21	27.21	0.41%	5,149
Oct 21, 2025	27.34	27.34	27.00	27.10	27.10	-2.09%	881
Oct 20, 2025	27.64	27.67	27.64	27.67	27.67	0.81%	733
Oct 17, 2025	27.45	27.45	27.45	27.45	27.45	-0.99%	37
Oct 16, 2025	27.81	27.81	27.73	27.73	27.73	-0.60%	172
Oct 15, 2025	27.90	27.90	27.90	27.90	27.90	1.05%	1,392
Oct 14, 2025	27.51	27.65	27.51	27.61	27.61	-0.25%	3,642
Oct 13, 2025	27.63	27.71	27.63	27.68	27.68	2.45%	1,301
Oct 10, 2025	27.01	27.01	27.01	27.01	27.01	-1.84%	72
Oct 9, 2025	27.50	27.52	27.50	27.52	27.52	-1.23%	659
Oct 8, 2025	27.85	27.86	27.85	27.86	27.86	0.10%	2,957
Oct 7, 2025	27.94	27.94	27.82	27.83	27.83	-0.37%	581
Oct 6, 2025	27.96	27.98	27.93	27.94	27.94	0.99%	4,168

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.