Skip to main content
T. Rowe Price Financials ETF (TFNS)
NASDAQ: TFNS · Real-Time Price · USD
27.54
+0.14 (0.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TFNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5727.5727.5427.5427.540.53%321
Jun 25, 202627.4027.4027.4027.4027.40-0.43%104
Jun 24, 202627.5527.5527.5127.5127.51-0.35%294
Jun 23, 202627.6027.6127.6027.6127.610.34%414
Jun 22, 202627.4927.7027.4927.5227.520.47%645
Jun 18, 202627.4427.4427.3927.3927.39-0.64%1,522
Jun 17, 202627.5727.5727.5727.5727.57-0.65%364
Jun 16, 202627.7527.7527.7527.7527.751.41%4
Jun 15, 202627.3627.3627.3627.3627.360.35%89
Jun 12, 202627.1727.2627.1727.2627.261.33%515
Jun 11, 202626.6926.9326.6926.9126.910.73%1,114
Jun 10, 202626.7126.7126.7126.7126.71-0.38%39
Jun 9, 202626.6426.8126.6426.8126.810.99%150
Jun 8, 202626.6126.6126.5426.5526.55-0.62%1,257
Jun 5, 202626.7026.7226.7026.7226.720.21%1,014
Jun 4, 202626.6026.6626.6026.6626.662.48%308
Jun 3, 202626.0726.0726.0126.0126.01-1.39%764
Jun 2, 202626.3826.3826.3826.3826.380.08%27
Jun 1, 202626.4026.4026.3626.3626.36-0.10%439
May 29, 202626.3926.3926.3926.3926.380.59%75
May 28, 202626.2326.2326.2326.2326.23-0.30%121
May 27, 202626.4026.5826.2826.3126.31-0.83%797
May 26, 202626.5426.5426.5326.5326.53-0.07%418
May 22, 202626.5626.5626.5526.5526.550.29%241
May 21, 202626.4226.4726.4226.4726.470.20%1,093
May 20, 202626.4226.4226.4226.4226.421.17%165
May 19, 202626.1426.1426.1126.1126.11-1.16%249
May 18, 202626.0226.4226.0226.4226.421.26%683
May 15, 202626.1726.1726.0926.0926.09-0.27%836
May 14, 202626.1426.1626.1426.1626.160.55%111
May 13, 202626.0526.0526.0226.0226.02-1.08%1,453
May 12, 202626.0026.3026.0026.3026.300.69%997
May 11, 202626.1226.1226.1226.1226.12-0.50%313
May 8, 202626.2426.2826.2426.2526.25-0.40%1,753
May 7, 202626.3326.3526.3326.3526.35-0.46%206
May 6, 202626.5726.5726.4726.4826.470.37%5,575
May 5, 202626.3826.3826.3826.3826.380.12%102
May 4, 202626.5726.5726.3526.3526.35-0.69%208
May 1, 202626.7526.7526.5326.5326.53-0.37%445
Apr 30, 202626.6026.6326.6026.6326.630.50%105
Apr 29, 202626.4526.5026.4526.5026.500.17%687
Apr 28, 202626.6926.6926.4526.4526.450.07%1,913
Apr 27, 202626.4626.4626.4326.4326.430.70%116
Apr 24, 202626.2626.2626.2526.2526.25-0.63%514
Apr 23, 202626.4026.4226.4026.4226.42-0.66%311
Apr 22, 202626.5926.5926.5926.5926.59-0.31%111
Apr 21, 202626.6726.6726.6726.6726.67-0.58%62
Apr 20, 202626.8326.8326.8326.8326.830.19%218
Apr 17, 202626.8426.8426.7626.7826.780.95%498
Apr 16, 202626.5626.5626.5326.5326.53-0.50%215
Apr 15, 202626.6626.6626.6626.6626.661.01%25
Apr 14, 202626.3026.4026.3026.4026.400.37%225
Apr 13, 202626.3026.3026.3026.3026.301.75%330
Apr 10, 202625.8025.8525.8025.8525.85-1.16%326
Apr 9, 202625.8526.1525.8526.1526.150.43%1,210
Apr 8, 202625.9526.0425.9526.0426.042.86%415
Apr 7, 202625.2525.3225.2525.3225.31-0.17%587
Apr 6, 202625.3525.3625.3525.3625.360.65%388
Apr 2, 202625.1925.1925.1925.1925.190.23%5
Apr 1, 202625.1425.1425.1425.1425.130.14%83
Mar 31, 202625.1125.1125.1025.1025.102.15%402
Mar 30, 202624.5624.5924.5224.5724.571.05%897
Mar 27, 202624.8524.8524.3024.3224.32-2.54%2,148
Mar 26, 202625.1425.1424.9524.9524.95-0.55%862
Mar 25, 202625.1725.1725.0925.0925.090.17%277
Mar 24, 202624.9925.1624.9925.0525.050.15%952
Mar 23, 202625.2425.2425.0125.0125.010.97%4,129
Mar 20, 202624.7124.8624.6424.7724.770.30%5,301
Mar 19, 202624.6324.7724.4724.7024.700.12%1,520
Mar 18, 202624.8924.8924.6724.6724.67-1.30%7,220
Mar 17, 202625.2125.3424.9924.9924.990.59%17,893
Mar 16, 202624.8524.9024.8024.8524.850.76%8,297
Mar 13, 202624.7724.7724.6624.6624.660.09%181
Mar 12, 202624.6624.6824.6424.6424.64-1.71%834
Mar 11, 202624.9725.0624.9525.0625.06-0.84%213
Mar 10, 202625.4125.4125.2825.2825.28-0.45%1,424
Mar 9, 202625.3925.3925.3925.3925.39-0.58%215
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, 202626.0026.0025.9425.9825.98-2.56%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, 202627.0027.0026.8726.8726.87-1.36%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, 202627.3227.3226.9527.0927.09-0.75%1,862