Skip to main content
T. Rowe Price Natural Resource ETF (TURF)
NASDAQ: TURF · Real-Time Price · USD
28.87
-0.12 (-0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

TURF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.2029.3428.8728.9028.90-0.33%1,515
Dec 4, 202528.9729.0728.9428.9928.990.57%3,156
Dec 3, 202528.8628.8628.8328.8328.821.81%507
Dec 2, 202528.2628.3128.2628.3128.31-0.92%1,793
Dec 1, 202528.6628.7128.5728.5828.580.32%2,619
Nov 28, 202528.4528.4828.4528.4828.481.24%202
Nov 26, 202528.1028.1628.0428.1428.141.52%1,360
Nov 25, 202527.6427.7227.6427.7127.710.66%687
Nov 24, 202527.4027.5327.3727.5327.531.42%565
Nov 21, 202526.9827.2026.9827.1527.15-0.03%1,274
Nov 20, 202527.3727.3727.0127.1627.16-1.51%1,163
Nov 19, 202527.5227.5827.4427.5727.570.09%2,807
Nov 18, 202527.5527.5527.5527.5527.550.41%289
Nov 17, 202527.7927.7927.4027.4427.44-1.74%1,333
Nov 14, 202527.6527.9927.6527.9227.92-0.07%569
Nov 13, 202527.9427.9427.9427.9427.94-1.07%-
Nov 12, 202528.2128.2828.2128.2428.240.45%1,367
Nov 11, 202528.1128.1128.1128.1128.110.64%129
Nov 10, 202527.9827.9927.9427.9427.942.15%6,026
Nov 7, 202527.1327.3527.1327.3527.351.23%310
Nov 6, 202527.0227.0227.0227.0227.02-0.13%2
Nov 5, 202527.0527.0527.0527.0527.051.18%55
Nov 4, 202526.7426.7526.6926.7426.74-1.82%6,609
Nov 3, 202527.1327.2327.1327.2327.23-0.44%107
Oct 31, 202527.3027.4127.3027.3527.350.16%1,704
Oct 30, 202527.4427.4427.3127.3127.31-0.56%437
Oct 29, 202527.6327.6427.4627.4627.460.08%1,388
Oct 28, 202527.4327.4427.4327.4427.440.62%1,040
Oct 27, 202527.2727.2727.2727.2727.27-0.82%330
Oct 24, 202527.5027.5027.5027.5027.50-0.15%72
Oct 23, 202527.5427.5427.5427.5427.541.21%125
Oct 22, 202526.9627.2126.9627.2127.210.41%5,149
Oct 21, 202527.3427.3427.0027.1027.10-2.09%881
Oct 20, 202527.6427.6727.6427.6727.670.81%733
Oct 17, 202527.4527.4527.4527.4527.45-0.99%37
Oct 16, 202527.8127.8127.7327.7327.73-0.60%172
Oct 15, 202527.9027.9027.9027.9027.901.05%1,392
Oct 14, 202527.5127.6527.5127.6127.61-0.25%3,642
Oct 13, 202527.6327.7127.6327.6827.682.45%1,301
Oct 10, 202527.0127.0127.0127.0127.01-1.84%72
Oct 9, 202527.5027.5227.5027.5227.52-1.23%659
Oct 8, 202527.8527.8627.8527.8627.860.10%2,957
Oct 7, 202527.9427.9427.8227.8327.83-0.37%581
Oct 6, 202527.9627.9827.9327.9427.940.99%4,168
Oct 3, 202527.6627.6627.6627.6627.660.60%-
Oct 2, 202527.4227.5027.4227.5027.500.01%718
Oct 1, 202527.5427.5427.4927.4927.49-0.26%1,024
Sep 30, 202527.5327.5727.4827.5727.56-0.13%2,286
Sep 29, 202527.6627.6627.5927.6027.600.13%1,523
Sep 26, 202527.5727.5727.5727.5727.570.71%27
Sep 25, 202527.3727.4127.3727.3727.37-0.38%660
Sep 24, 202527.4827.4827.4827.4827.480.27%109
Sep 23, 202527.4027.4027.4027.4027.400.62%8
Sep 22, 202527.0727.2327.0727.2327.230.58%765
Sep 19, 202527.3127.3127.0827.0827.080.18%11,336
Sep 18, 202527.0327.0327.0327.0327.03-0.26%2
Sep 17, 202527.1027.1027.1027.1027.10-0.57%340
Sep 16, 202527.3327.3327.2527.2527.25-294
Sep 15, 202527.2227.2827.2227.2527.250.58%568
Sep 12, 202527.1127.1127.0727.1027.10-0.35%2,249
Sep 11, 202527.2027.2327.1927.1927.190.87%4,258
Sep 10, 202526.8726.9926.8726.9626.961.11%5,206
Sep 9, 202526.8126.8126.6726.6726.67-0.20%2,768
Sep 8, 202526.7126.7226.7126.7226.720.43%1,659
Sep 5, 202526.7426.7426.6126.6126.610.30%324
Sep 4, 202526.4626.5426.4626.5326.53-0.05%2,168
Sep 3, 202526.5826.5826.5426.5426.54-0.71%251
Sep 2, 202526.7326.7326.7326.7326.73-0.05%-
Aug 29, 202526.7526.7626.7426.7426.740.41%984
Aug 28, 202526.5526.6326.5526.6326.630.37%419
Aug 27, 202526.5426.5426.5426.5426.540.14%3
Aug 26, 202526.5426.5426.5026.5026.500.15%303
Aug 25, 202526.4626.4626.4626.4626.460.33%23
Aug 22, 202526.3726.3726.3726.3726.372.00%1
Aug 21, 202525.9025.9025.8625.8625.860.91%335
Aug 20, 202525.6725.6725.6225.6225.620.38%104
Aug 19, 202525.5325.5325.5325.5325.53-0.29%4
Aug 18, 202525.5825.6225.5825.6025.60-0.64%1,207
Aug 15, 202525.7625.7625.7625.7625.760.21%15
Aug 14, 202525.6425.7125.5925.7125.71-0.63%700
Aug 13, 202525.7325.8725.7325.8725.870.76%122
Aug 12, 202525.6825.6825.6825.6825.680.87%19
Aug 11, 202525.4625.4625.4625.4625.46-0.35%-
Aug 8, 202525.5525.5525.5525.5525.550.39%-
Aug 7, 202525.3725.4625.3725.4525.450.08%601
Aug 6, 202525.5525.5525.3925.4225.42-0.15%8,026
Aug 5, 202525.4625.4625.4625.4625.460.94%1
Aug 4, 202525.1225.2325.1225.2325.231.11%2,156
Aug 1, 202525.1025.1024.8124.9524.95-0.73%7,283
Jul 31, 202525.1225.1325.1225.1325.13-0.07%1,060
Jul 30, 202525.4125.4125.1525.1525.15-2.29%200
Jul 29, 202525.7525.7525.7425.7425.740.23%177
Jul 28, 202525.8125.8125.6825.6825.68-0.60%189
Jul 25, 202525.8325.8325.8325.8325.83-0.74%170
Jul 24, 202525.9326.0325.9326.0326.03-0.27%524
Jul 23, 202526.0526.1326.0526.1026.100.80%934
Jul 22, 202525.5725.9425.5725.8925.891.84%1,631
Jul 21, 202525.4525.4525.4225.4225.420.31%1,974
Jul 18, 202525.5025.5025.3425.3425.340.07%1,570
Jul 17, 202525.2125.3325.2125.3225.320.07%4,445