Skip to main content
T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
25.54
-0.39 (-1.52%)
Mar 6, 2026, 4:00 PM EST - Market closed

TFNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.2425.5425.2425.5425.54-1.51%1,530
Mar 5, 202625.8625.9325.7625.9325.93-0.55%603
Mar 4, 202625.9026.0725.9026.0726.070.63%1,880
Mar 3, 202625.4525.9825.4525.9125.91-0.42%2,212
Mar 2, 202625.8726.1725.8726.0226.020.14%599
Feb 27, 202626.0026.0025.9425.9825.98-2.57%2,365
Feb 26, 202626.6026.7026.4826.6726.671.15%866
Feb 25, 202626.3626.3626.3626.3626.361.59%747
Feb 24, 202625.8025.9525.6925.9525.950.54%2,483
Feb 23, 202625.8225.8825.8125.8125.81-3.31%771
Feb 20, 202626.6226.6926.6226.6926.690.59%547
Feb 19, 202626.5126.5426.4426.5426.53-1.14%1,678
Feb 18, 202626.8326.8626.8326.8426.840.95%4,839
Feb 17, 202626.5926.5926.5926.5926.591.08%91
Feb 13, 202626.4026.4026.2526.3126.31-0.18%1,362
Feb 12, 202626.9526.9526.3226.3526.35-1.93%1,667
Feb 11, 202627.0027.0026.8726.8726.87-1.35%511
Feb 10, 202627.5027.5027.2427.2427.24-0.79%435
Feb 9, 202627.6127.6127.4627.4627.46-0.56%292
Feb 6, 202627.5527.6327.5127.6227.621.96%1,473
Feb 5, 202627.0927.0927.0927.0927.09-0.95%382
Feb 4, 202627.3727.3727.3427.3427.340.94%418
Feb 3, 202627.3227.3226.9527.0927.09-0.74%1,862
Feb 2, 202627.2127.2927.1927.2927.291.15%500
Jan 30, 202626.8127.0026.8126.9826.98-0.22%3,671
Jan 29, 202627.0527.0526.9027.0427.041.09%1,205
Jan 28, 202626.8126.8126.7526.7526.75-0.07%372
Jan 27, 202626.7926.7926.7726.7726.77-0.55%307
Jan 26, 202626.9226.9226.9226.9226.920.67%5
Jan 23, 202626.7726.7826.7426.7426.74-1.49%4,059
Jan 22, 202627.0727.1427.0727.1427.140.72%568
Jan 21, 202626.9526.9526.9526.9526.950.77%29
Jan 20, 202626.8926.8926.7426.7426.74-2.16%231
Jan 16, 202627.5427.5527.3327.3327.33-0.05%764
Jan 15, 202627.3427.3427.3427.3427.340.67%83
Jan 14, 202627.1627.1627.1627.1627.16-0.15%43
Jan 13, 202627.2327.2527.1627.2027.20-1.74%2,414
Jan 12, 202627.6427.6927.6327.6927.68-1.00%2,534
Jan 9, 202628.0728.0827.9627.9627.96-0.34%1,902
Jan 8, 202628.1428.1428.0628.0628.060.61%274
Jan 7, 202628.0628.0627.8927.8927.89-1.37%1,516
Jan 6, 202628.1628.3628.1628.2828.280.41%5,568
Jan 5, 202628.1628.1628.1628.1628.162.14%86
Jan 2, 202627.5727.5727.5727.5727.570.30%20
Dec 31, 202527.5527.5527.4927.4927.49-0.74%857
Dec 30, 202527.7227.7627.6927.6927.69-0.30%4,300
Dec 29, 202527.8527.8627.7827.7827.77-0.60%1,380
Dec 26, 202527.9027.9427.9027.9427.94-0.20%185
Dec 24, 202527.9828.0627.9828.0028.000.54%483
Dec 23, 202527.8727.8727.8527.8527.85-0.35%318
Dec 22, 202527.9327.9727.9327.9527.811.19%365
Dec 19, 202527.6227.6227.6227.6227.490.62%-
Dec 18, 202527.4527.4527.4527.4527.32-217
Dec 17, 202527.6427.6427.4527.4527.32-0.06%394
Dec 16, 202527.4727.4727.4727.4727.33-0.53%24
Dec 15, 202527.6127.6127.6127.6127.480.21%45
Dec 12, 202527.5927.5927.5527.5527.42-0.03%119
Dec 11, 202527.5627.5627.5627.5627.431.87%71
Dec 10, 202526.9027.0626.9027.0626.931.31%114
Dec 9, 202526.9426.9426.7126.7126.580.02%852
Dec 8, 202526.7626.7626.7026.7026.57-0.43%225
Dec 5, 202526.9126.9326.8226.8226.690.22%506
Dec 4, 202526.7026.7626.7026.7626.630.20%303
Dec 3, 202526.5626.7126.5626.7126.581.37%270
Dec 2, 202526.3326.3726.3326.3426.220.06%410
Dec 1, 202526.4926.4926.3326.3326.20-0.62%805
Nov 28, 202526.4926.4926.4926.4926.360.48%93
Nov 26, 202526.2926.3726.2926.3726.240.73%475
Nov 25, 202526.0126.1826.0126.1826.051.36%240
Nov 24, 202525.8525.8525.7325.8325.700.46%2,077
Nov 21, 202525.8125.8125.7125.7125.581.26%212
Nov 20, 202525.9325.9425.3925.3925.27-0.82%210
Nov 19, 202525.6025.6125.4425.6025.470.42%893
Nov 18, 202525.4125.6425.4125.4925.370.03%594
Nov 17, 202525.4825.4825.4825.4825.36-2.13%104
Nov 14, 202526.2226.2225.9926.0425.91-0.88%807
Nov 13, 202526.6726.6726.2726.2726.14-1.30%2,110
Nov 12, 202526.6526.6926.6126.6126.491.06%1,736
Nov 11, 202526.3426.3426.3426.3426.210.51%-
Nov 10, 202526.2026.2026.2026.2026.070.31%3
Nov 7, 202526.1226.1226.1226.1225.990.57%2
Nov 6, 202526.0026.0025.9725.9725.85-0.23%139
Nov 5, 202525.9426.0325.9426.0325.900.13%159
Nov 4, 202525.9926.0025.9526.0025.870.72%1,099
Nov 3, 202525.8525.8525.8125.8125.69-0.40%1,160
Oct 31, 202525.8325.9225.8325.9225.790.39%1,103
Oct 30, 202526.1026.1425.8125.8125.690.38%3,086
Oct 29, 202525.9125.9125.7225.7225.59-1.76%332
Oct 28, 202526.1826.1826.1826.1826.05-0.60%46
Oct 27, 202526.3426.3426.3426.3426.210.32%19
Oct 24, 202526.2526.2526.2526.2526.121.00%20
Oct 23, 202525.9225.9925.9225.9925.870.34%339
Oct 22, 202525.9525.9525.9025.9025.78-0.56%2,145
Oct 21, 202526.1826.1826.0526.0525.920.12%395
Oct 20, 202525.9626.0225.9626.0225.891.21%278
Oct 17, 202525.6025.7125.6025.7125.580.97%632
Oct 16, 202525.9526.0025.4625.4625.34-3.14%1,090
Oct 15, 202526.5026.5326.2926.2926.16-0.25%450
Oct 14, 202526.3826.4926.3326.3526.221.49%5,386
Oct 13, 202525.8425.9725.8425.9725.841.21%322