T. Rowe Price Natural Resource ETF (TURF)
NASDAQ: TURF · Real-Time Price · USD
26.61
+0.07 (0.28%)
Sep 5, 2025, 4:00 PM - Market closed
TURF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.21 | 25.33 | 25.21 | 25.32 | 25.32 | 0.07% | 4,445 |
| Jul 16, 2025 | 25.30 | 25.32 | 25.10 | 25.31 | 25.31 | -0.07% | 9,476 |
| Jul 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.15% | 1,009 |
| Jul 14, 2025 | 25.76 | 25.76 | 25.62 | 25.62 | 25.62 | -0.52% | 1,404 |
| Jul 11, 2025 | 25.68 | 25.75 | 25.67 | 25.75 | 25.75 | 0.28% | 2,557 |
| Jul 10, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 0.31% | 292 |
| Jul 9, 2025 | 25.54 | 25.65 | 25.54 | 25.60 | 25.60 | -0.79% | 1,172 |
| Jul 8, 2025 | 25.57 | 25.81 | 25.53 | 25.81 | 25.81 | 1.43% | 1,323 |
| Jul 7, 2025 | 25.70 | 25.70 | 25.34 | 25.44 | 25.44 | -1.16% | 3,273 |
| Jul 3, 2025 | 25.81 | 25.81 | 25.70 | 25.74 | 25.74 | -0.32% | 1,093 |
| Jul 2, 2025 | 25.75 | 25.83 | 25.72 | 25.82 | 25.82 | 2.22% | 1,376 |
| Jul 1, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 0.51% | 2,048 |
| Jun 30, 2025 | 24.99 | 25.13 | 24.99 | 25.13 | 25.13 | 0.28% | 2,113 |
| Jun 27, 2025 | 25.12 | 25.12 | 25.04 | 25.06 | 25.06 | -0.76% | 2,331 |
| Jun 26, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 1.86% | 1,445 |