T. Rowe Price Natural Resource ETF (TURF)

TURF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.48	34.48	34.34	34.46	34.46	1.12%	3,987
Mar 26, 2026	34.46	34.49	34.08	34.08	34.08	-0.88%	11,696
Mar 25, 2026	34.37	34.38	34.32	34.38	34.38	1.11%	1,406
Mar 24, 2026	33.79	34.18	33.79	34.00	34.00	1.71%	5,339
Mar 23, 2026	33.09	33.64	33.09	33.43	33.43	0.83%	4,163
Mar 20, 2026	33.43	33.44	33.09	33.15	33.15	-1.92%	11,057
Mar 19, 2026	33.68	33.89	33.33	33.80	33.80	-1.20%	5,108
Mar 18, 2026	34.35	34.49	34.17	34.22	34.22	-1.64%	5,171
Mar 17, 2026	34.80	34.90	34.79	34.79	34.79	0.80%	1,863
Mar 16, 2026	34.58	34.61	34.51	34.51	34.51	0.40%	3,757
Mar 13, 2026	34.96	34.96	34.37	34.37	34.37	-1.81%	10,278
Mar 12, 2026	34.74	35.19	34.74	35.01	35.01	0.85%	4,538
Mar 11, 2026	34.39	34.71	34.39	34.71	34.71	1.05%	7,696
Mar 10, 2026	34.55	34.61	34.23	34.35	34.35	0.18%	3,950
Mar 9, 2026	34.01	34.29	34.00	34.29	34.29	0.63%	1,134
Mar 6, 2026	34.22	34.22	34.07	34.07	34.07	0.01%	1,430
Mar 5, 2026	34.10	34.10	33.87	34.07	34.07	-1.39%	1,895
Mar 4, 2026	34.60	34.60	34.51	34.55	34.55	0.11%	1,982
Mar 3, 2026	34.85	34.85	33.96	34.51	34.51	-3.03%	8,677
Mar 2, 2026	35.76	35.76	35.35	35.59	35.59	0.68%	6,534
Feb 27, 2026	35.00	35.35	35.00	35.35	35.35	1.54%	10,940
Feb 26, 2026	34.56	34.83	34.50	34.81	34.81	0.18%	5,251
Feb 25, 2026	34.86	34.91	34.58	34.75	34.75	0.19%	11,079
Feb 24, 2026	34.39	34.69	34.39	34.69	34.68	1.07%	852
Feb 23, 2026	34.29	34.36	34.22	34.32	34.32	0.52%	10,617
Feb 20, 2026	34.08	34.17	33.89	34.14	34.14	0.23%	3,892
Feb 19, 2026	33.80	34.06	33.80	34.06	34.06	0.83%	2,143
Feb 18, 2026	33.88	33.88	33.72	33.79	33.79	1.53%	3,981
Feb 17, 2026	33.36	33.36	32.87	33.28	33.28	-1.17%	16,031
Feb 13, 2026	33.24	33.71	33.24	33.67	33.67	0.87%	5,246
Feb 12, 2026	34.32	34.32	33.36	33.38	33.38	-2.76%	18,103
Feb 11, 2026	34.02	34.33	34.02	34.33	34.33	1.92%	3,383
Feb 10, 2026	33.66	33.74	33.50	33.68	33.68	-	4,827
Feb 9, 2026	33.04	33.68	33.04	33.68	33.68	2.70%	4,363
Feb 6, 2026	32.60	32.80	32.60	32.80	32.79	2.07%	2,845
Feb 5, 2026	32.67	32.67	32.13	32.13	32.13	-3.27%	3,359
Feb 4, 2026	33.51	33.59	32.92	33.22	33.22	-0.06%	503,441
Feb 3, 2026	32.80	33.27	32.71	33.24	33.24	3.19%	17,235
Feb 2, 2026	32.16	32.39	32.16	32.21	32.21	-0.82%	1,320
Jan 30, 2026	33.10	33.10	32.19	32.48	32.48	-3.89%	13,935
Jan 29, 2026	33.82	33.89	33.52	33.79	33.79	0.19%	9,880
Jan 28, 2026	33.63	33.73	33.45	33.73	33.73	1.31%	2,375
Jan 27, 2026	33.18	33.33	32.87	33.29	33.29	1.48%	3,211
Jan 26, 2026	33.08	33.13	32.81	32.81	32.80	0.60%	13,960
Jan 23, 2026	32.50	32.61	32.47	32.61	32.61	1.43%	4,818
Jan 22, 2026	32.15	32.29	32.15	32.15	32.15	0.21%	8,980
Jan 21, 2026	32.21	32.21	32.00	32.08	32.08	1.83%	2,157
Jan 20, 2026	31.43	31.60	31.40	31.51	31.51	0.82%	4,895
Jan 16, 2026	31.35	31.35	31.18	31.25	31.25	-0.48%	13,537
Jan 15, 2026	31.48	31.56	31.41	31.41	31.41	0.19%	5,522

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.