T. Rowe Price Natural Resource ETF (TURF)
NASDAQ: TURF · Real-Time Price · USD
27.57
+0.20 (0.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TURF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.71% | 27 |
| Sep 25, 2025 | 27.37 | 27.41 | 27.37 | 27.37 | 27.37 | -0.38% | 660 |
| Sep 24, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.27% | 109 |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.62% | 8 |
| Sep 22, 2025 | 27.07 | 27.23 | 27.07 | 27.23 | 27.23 | 0.58% | 765 |
| Sep 19, 2025 | 27.31 | 27.31 | 27.08 | 27.08 | 27.08 | 0.18% | 11,336 |
| Sep 18, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.26% | 2 |
| Sep 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.57% | 340 |
| Sep 16, 2025 | 27.33 | 27.33 | 27.25 | 27.25 | 27.25 | - | 294 |
| Sep 15, 2025 | 27.22 | 27.28 | 27.22 | 27.25 | 27.25 | 0.58% | 568 |
| Sep 12, 2025 | 27.11 | 27.11 | 27.07 | 27.10 | 27.10 | -0.35% | 2,249 |
| Sep 11, 2025 | 27.20 | 27.23 | 27.19 | 27.19 | 27.19 | 0.87% | 4,258 |
| Sep 10, 2025 | 26.87 | 26.99 | 26.87 | 26.96 | 26.96 | 1.11% | 5,206 |
| Sep 9, 2025 | 26.81 | 26.81 | 26.67 | 26.67 | 26.67 | -0.20% | 2,768 |
| Sep 8, 2025 | 26.71 | 26.72 | 26.71 | 26.72 | 26.72 | 0.43% | 1,659 |
| Sep 5, 2025 | 26.74 | 26.74 | 26.61 | 26.61 | 26.61 | 0.30% | 324 |
| Sep 4, 2025 | 26.46 | 26.54 | 26.46 | 26.53 | 26.53 | -0.05% | 2,168 |
| Sep 3, 2025 | 26.58 | 26.58 | 26.54 | 26.54 | 26.54 | -0.71% | 251 |
| Sep 2, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.05% | 984 |
| Aug 29, 2025 | 26.75 | 26.76 | 26.74 | 26.74 | 26.74 | 0.41% | 984 |
| Aug 28, 2025 | 26.55 | 26.63 | 26.55 | 26.63 | 26.63 | 0.37% | 419 |
| Aug 27, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.14% | 3 |
| Aug 26, 2025 | 26.54 | 26.54 | 26.50 | 26.50 | 26.50 | 0.15% | 303 |
| Aug 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.33% | 23 |
| Aug 22, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.00% | 1 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.86 | 25.86 | 25.86 | 0.91% | 335 |
| Aug 20, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.62 | 0.38% | 104 |
| Aug 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.29% | 4 |
| Aug 18, 2025 | 25.58 | 25.62 | 25.58 | 25.60 | 25.60 | -0.64% | 1,207 |
| Aug 15, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.21% | 15 |
| Aug 14, 2025 | 25.64 | 25.71 | 25.59 | 25.71 | 25.71 | -0.63% | 700 |
| Aug 13, 2025 | 25.73 | 25.87 | 25.73 | 25.87 | 25.87 | 0.76% | 122 |
| Aug 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.87% | 19 |
| Aug 11, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.35% | - |
| Aug 8, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.39% | 601 |
| Aug 7, 2025 | 25.37 | 25.46 | 25.37 | 25.45 | 25.45 | 0.08% | 601 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.39 | 25.42 | 25.42 | -0.15% | 8,026 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.94% | 1 |
| Aug 4, 2025 | 25.12 | 25.23 | 25.12 | 25.23 | 25.23 | 1.11% | 2,156 |
| Aug 1, 2025 | 25.10 | 25.10 | 24.81 | 24.95 | 24.95 | -0.73% | 7,283 |
| Jul 31, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.07% | 1,060 |
| Jul 30, 2025 | 25.41 | 25.41 | 25.15 | 25.15 | 25.15 | -2.29% | 200 |
| Jul 29, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 0.23% | 177 |
| Jul 28, 2025 | 25.81 | 25.81 | 25.68 | 25.68 | 25.68 | -0.60% | 189 |
| Jul 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.74% | 170 |
| Jul 24, 2025 | 25.93 | 26.03 | 25.93 | 26.03 | 26.03 | -0.27% | 524 |
| Jul 23, 2025 | 26.05 | 26.13 | 26.05 | 26.10 | 26.10 | 0.80% | 934 |
| Jul 22, 2025 | 25.57 | 25.94 | 25.57 | 25.89 | 25.89 | 1.84% | 1,631 |
| Jul 21, 2025 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | 0.31% | 1,974 |
| Jul 18, 2025 | 25.50 | 25.50 | 25.34 | 25.34 | 25.34 | 0.07% | 1,570 |