T. Rowe Price Natural Resource ETF (TURF)

NASDAQ: TURF · Real-Time Price · USD

34.07

0.00 (0.01%)

At close: Mar 6, 2026, 4:00 PM EST

34.07

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:15 PM EST

TURF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.05	34.16	32.26	34.08	-	0.03%	1,426
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
Jan 14, 2026	31.03	31.58	31.03	31.35	31.35	1.97%	5,723
Jan 13, 2026	30.74	30.74	30.74	30.74	30.74	0.76%	143
Jan 12, 2026	30.36	30.54	30.36	30.51	30.51	1.32%	5,609
Jan 9, 2026	30.11	30.11	30.11	30.11	30.11	1.05%	368
Jan 8, 2026	29.34	29.80	29.34	29.80	29.80	0.99%	1,062
Jan 7, 2026	29.42	29.53	29.38	29.51	29.51	-1.22%	3,886
Jan 6, 2026	29.93	29.93	29.87	29.87	29.87	0.40%	2,070
Jan 5, 2026	29.88	29.88	29.54	29.75	29.75	1.07%	11,678
Jan 2, 2026	29.14	29.46	29.14	29.44	29.44	1.46%	1,955
Dec 31, 2025	29.13	29.13	29.01	29.01	29.01	-0.46%	317
Dec 30, 2025	29.29	29.29	29.15	29.15	29.15	0.56%	4,421
Dec 29, 2025	29.05	29.08	28.98	28.98	28.98	-0.88%	1,916
Dec 26, 2025	29.21	29.28	29.16	29.24	29.24	0.48%	3,922
Dec 24, 2025	29.10	29.10	29.10	29.10	29.10	-0.26%	582
Dec 23, 2025	29.12	29.23	29.06	29.18	29.18	-1.01%	3,033
Dec 22, 2025	29.56	29.56	29.44	29.48	29.04	1.46%	12,925
Dec 19, 2025	29.06	29.11	29.05	29.05	28.63	1.02%	1,441
Dec 18, 2025	28.87	28.89	28.76	28.76	28.34	-0.16%	795
Dec 17, 2025	28.83	28.83	28.77	28.81	28.38	0.66%	567
Dec 16, 2025	28.83	28.83	28.59	28.62	28.20	-1.25%	3,415
Dec 15, 2025	29.10	29.10	28.96	28.98	28.55	-0.53%	2,645
Dec 12, 2025	29.36	29.36	29.13	29.13	28.70	-0.65%	238
Dec 11, 2025	29.05	29.41	29.05	29.32	28.89	1.29%	1,315
Dec 10, 2025	28.84	28.95	28.68	28.95	28.52	0.98%	795
Dec 9, 2025	28.60	28.71	28.60	28.67	28.24	0.27%	1,374
Dec 8, 2025	28.78	28.78	28.59	28.59	28.17	-0.96%	1,024
Dec 5, 2025	29.20	29.34	28.87	28.87	28.44	-0.43%	1,515
Dec 4, 2025	28.97	29.07	28.94	28.99	28.57	0.57%	3,156
Dec 3, 2025	28.86	28.86	28.83	28.83	28.40	1.81%	507
Dec 2, 2025	28.26	28.31	28.26	28.31	27.90	-0.92%	1,793
Dec 1, 2025	28.66	28.71	28.57	28.58	28.16	0.32%	2,619
Nov 28, 2025	28.45	28.48	28.45	28.48	28.07	1.24%	202
Nov 26, 2025	28.10	28.16	28.04	28.14	27.72	1.52%	1,360
Nov 25, 2025	27.64	27.72	27.64	27.71	27.31	0.66%	687
Nov 24, 2025	27.40	27.53	27.37	27.53	27.13	1.42%	565
Nov 21, 2025	26.98	27.20	26.98	27.15	26.75	-0.03%	1,274
Nov 20, 2025	27.37	27.37	27.01	27.16	26.76	-1.51%	1,163
Nov 19, 2025	27.52	27.58	27.44	27.57	27.17	0.09%	2,807
Nov 18, 2025	27.55	27.55	27.55	27.55	27.14	0.41%	289
Nov 17, 2025	27.79	27.79	27.40	27.44	27.03	-1.74%	1,333
Nov 14, 2025	27.65	27.99	27.65	27.92	27.51	-0.07%	569
Nov 13, 2025	27.94	27.94	27.94	27.94	27.53	-1.07%	-
Nov 12, 2025	28.21	28.28	28.21	28.24	27.83	0.45%	1,367
Nov 11, 2025	28.11	28.11	28.11	28.11	27.70	0.64%	129
Nov 10, 2025	27.98	27.99	27.94	27.94	27.53	2.15%	6,026
Nov 7, 2025	27.13	27.35	27.13	27.35	26.95	1.23%	310
Nov 6, 2025	27.02	27.02	27.02	27.02	26.62	-0.13%	2
Nov 5, 2025	27.05	27.05	27.05	27.05	26.65	1.18%	55
Nov 4, 2025	26.74	26.75	26.69	26.74	26.34	-1.82%	6,609
Nov 3, 2025	27.13	27.23	27.13	27.23	26.83	-0.44%	107
Oct 31, 2025	27.30	27.41	27.30	27.35	26.95	0.16%	1,704
Oct 30, 2025	27.44	27.44	27.31	27.31	26.91	-0.56%	437
Oct 29, 2025	27.63	27.64	27.46	27.46	27.06	0.08%	1,388
Oct 28, 2025	27.43	27.44	27.43	27.44	27.04	0.62%	1,040
Oct 27, 2025	27.27	27.27	27.27	27.27	26.87	-0.82%	330
Oct 24, 2025	27.50	27.50	27.50	27.50	27.09	-0.15%	72
Oct 23, 2025	27.54	27.54	27.54	27.54	27.13	1.21%	125
Oct 22, 2025	26.96	27.21	26.96	27.21	26.81	0.41%	5,149
Oct 21, 2025	27.34	27.34	27.00	27.10	26.70	-2.09%	881
Oct 20, 2025	27.64	27.67	27.64	27.67	27.27	0.81%	733
Oct 17, 2025	27.45	27.45	27.45	27.45	27.05	-0.99%	37
Oct 16, 2025	27.81	27.81	27.73	27.73	27.32	-0.60%	172
Oct 15, 2025	27.90	27.90	27.90	27.90	27.49	1.05%	1,392
Oct 14, 2025	27.51	27.65	27.51	27.61	27.20	-0.25%	3,642
Oct 13, 2025	27.63	27.71	27.63	27.68	27.27	2.45%	1,301