Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TFNS
T. Rowe Price Financials ETF
stock NASDAQ ETF

At Close
0.00USD0.000%(0.00)11,924
28.80Bid   28.88Ask   0.08Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-23		28.480028.600028.445028.5756-0.475%16,5110.000%
2026-07-22		28.700028.712128.679928.7121-0.071%10,607-0.475%
2026-07-21		28.880028.880028.732628.7326-0.067%25,394-0.546%
2026-07-20		28.800028.800028.752028.7520-0.328%1,709-0.614%
2026-07-17		28.860028.860028.790028.8466-0.836%12,846-0.939%
2026-07-16		29.070029.089729.010029.0897+0.488%405-1.767%
2026-07-15		28.810028.948428.810028.9484+0.564%119-1.288%
2026-07-14		28.740028.786028.740028.7860+0.191%308-0.731%
2026-07-13		28.760028.760028.731228.7312+0.545%415-0.542%
2026-07-10		28.560028.590028.560028.5756+0.474%6,1800.000%
2026-07-09		28.510028.510028.440928.4409+0.966%769+0.474%
2026-07-08		28.220028.220028.168828.1688-1.928%726+1.444%
2026-07-07		28.722628.722628.722628.7226-0.170%34-0.512%
2026-07-06		28.771428.771428.771428.7714+1.031%29-0.681%
2026-07-02		28.280028.477828.280028.4778+1.407%8,597+0.343%
2026-07-01		28.082628.082628.082628.0826+2.091%22+1.756%
2026-06-30		27.507427.507427.507427.5074-0.130%113+3.883%
2026-06-29		27.590027.590027.543327.5433+0.010%463+3.748%
2026-06-26		27.570027.570027.540527.5405+0.529%322+3.758%
2026-06-25		27.395527.395527.395527.3955-0.431%105+4.308%
2026-06-24		27.550027.550027.514127.5141-0.346%295+3.858%
2026-06-23		27.600027.609727.599927.6097+0.335%415+3.498%
2026-06-22		27.490027.700027.490027.5174+0.469%646+3.846%
2026-06-18		27.440027.440027.388927.3889-0.639%1,523+4.333%
2026-06-17		27.570027.570027.565127.5651-0.649%365+3.666%
2026-06-16		27.745327.745327.745327.7453+1.408%5+2.993%
2026-06-15		27.360227.360227.360227.3602+0.351%90+4.442%
2026-06-12		27.170027.264427.170027.2644+1.331%516+4.809%
2026-06-11		26.690026.930026.690026.9064+0.733%1,115+6.204%
2026-06-10		26.710526.710526.710526.7105-0.376%40+6.983%
2026-06-09		26.640026.811426.640026.8114+0.987%151+6.580%
2026-06-08		26.610026.610026.540026.5494-0.622%1,258+7.632%
2026-06-05		26.700026.715626.700026.7156+0.213%1,015+6.962%
2026-06-04		26.600026.658826.600026.6588+2.484%309+7.190%
2026-06-03		26.070026.070026.012726.0127-1.393%765+9.852%
2026-06-02		26.380326.380326.380326.3803+0.082%27+8.322%
2026-06-01		26.400026.400026.358826.3588-0.097%440+8.410%
2026-05-29		26.384526.384526.384526.3845+0.594%76+8.304%
2026-05-28		26.228826.228826.228826.2288-0.304%121+8.947%
2026-05-27		26.400026.580026.280726.3088-0.827%798+8.616%
2026-05-26		26.540026.540026.528326.5283-0.071%418+7.717%
2026-05-22		26.560026.560026.547226.5472+0.292%242+7.641%
2026-05-21		26.420026.470026.420026.4700+0.203%1,094+7.955%
2026-05-20		26.416526.416526.416526.4165+1.172%166+8.173%
2026-05-19		26.135026.135026.110426.1104-1.159%250+9.441%
2026-05-18		26.020026.416726.020026.4167+1.259%684+8.172%
2026-05-15		26.170026.170026.088326.0883-0.274%837+9.534%
2026-05-14		26.140026.160126.140026.1601+0.549%111+9.234%
2026-05-13		26.050026.050026.017326.0173-1.077%1,454+9.833%
2026-05-12		26.000026.300626.000026.3006+0.693%997+8.650%
2026-05-11		26.119726.119726.119726.1197-0.495%314+9.402%
2026-05-08		26.240026.280026.239926.2497-0.396%1,753+8.861%
2026-05-07		26.330026.354126.330026.3541-0.455%207+8.429%
2026-05-06		26.570026.570026.470026.4746+0.366%5,576+7.936%
2026-05-05		26.378126.378126.378126.3781+0.118%103+8.331%
2026-05-04		26.570026.570026.346926.3469-0.693%209+8.459%
2026-05-01		26.750026.750026.530826.5308-0.367%446+7.707%
2026-04-30		26.600026.628626.600026.6286+0.499%105+7.312%
2026-04-29		26.450026.500026.450026.4965+0.174%688+7.847%
2026-04-28		26.690026.690026.450626.4506+0.065%1,914+8.034%
2026-04-27		26.460026.460026.433326.4333+0.699%116+8.105%
2026-04-24		26.260026.260026.249926.2499-0.630%515+8.860%
2026-04-23		26.399026.416426.399026.4164-0.660%312+8.174%
2026-04-22		26.591826.591826.591826.5918-0.309%112+7.460%
2026-04-21		26.674226.674226.674226.6742-0.583%63+7.128%
2026-04-20		26.830526.830526.830526.8305+0.187%218+6.504%
2026-04-17		26.840026.840026.760026.7804+0.948%498+6.703%
2026-04-16		26.560026.560026.528826.5288-0.504%215+7.715%
2026-04-15		26.663326.663326.663326.6633+1.010%25+7.172%
2026-04-14		26.300026.396726.300026.3967+0.375%225+8.254%
2026-04-13		26.298126.298126.298126.2981+1.747%330+8.660%
2026-04-10		25.800025.846525.800025.8465-1.155%326+10.559%
2026-04-09		25.850026.148625.850026.1486+0.427%1,210+9.282%
2026-04-08		25.950026.037525.950026.0375+2.855%415+9.748%
2026-04-07		25.250025.314725.250025.3147-0.172%587+12.881%
2026-04-06		25.349925.358425.349925.3584+0.655%388+12.687%
2026-04-02		25.193425.193425.193425.1934+0.234%5+13.425%
2026-04-01		25.134525.134525.134525.1345+0.139%83+13.691%
2026-03-31		25.110025.110025.099625.0996+2.145%402+13.849%
2026-03-30		24.560024.590024.520024.5725+1.045%897+16.291%
2026-03-27		24.850024.850024.300024.3183-2.542%2,148+17.507%
2026-03-26		25.140025.140024.950024.9526-0.549%862+14.520%
2026-03-25		25.170025.170025.090425.0904+0.166%277+13.891%
2026-03-24		24.990025.160024.990025.0488+0.147%952+14.080%
2026-03-23		25.240025.240025.012125.0121+0.968%4,129+14.247%
2026-03-20		24.710024.860024.635024.7724+0.304%5,301+15.353%
2026-03-19		24.630024.770024.470024.6973+0.116%1,520+15.703%
2026-03-18		24.890024.890024.668724.6687-1.303%7,220+15.837%
2026-03-17		25.210025.340024.994424.9944+0.594%17,893+14.328%
2026-03-16		24.850024.900024.800024.8468+0.762%8,298+15.007%
2026-03-13		24.770024.770024.658824.6588+0.091%181+15.884%
2026-03-12		24.660024.680024.636424.6364-1.705%834+15.989%
2026-03-11		24.970025.063824.945025.0638-0.836%213+14.011%
2026-03-10		25.410025.410025.275225.2752-0.448%1,424+13.058%
2026-03-09		25.388925.388925.388925.3889-0.580%215+12.552%
2026-03-06		25.240025.537025.240025.5370-1.508%1,530+11.899%
2026-03-05		25.860025.928025.760025.9280-0.552%603+10.211%
2026-03-04		25.900026.071925.900026.0719+0.634%1,880+9.603%
2026-03-03		25.450025.980025.450025.9076-0.423%2,212+10.298%
2026-03-02		25.870026.170025.870026.0176+0.140%599+9.832%
2026-02-27		26.000026.000025.939925.9812-2.564%2,365+9.986%
2026-02-26		26.600026.699926.480026.6650+1.152%867+7.165%
2026-02-25		26.360026.361226.359926.3612+1.592%747+8.400%
2026-02-24		25.800025.948125.690025.9481+0.544%2,484+10.126%
2026-02-23		25.820025.880025.807825.8078-3.313%772+10.725%
2026-02-20		26.617326.692026.617326.6920+0.592%547+7.057%
2026-02-19		26.510026.534926.440226.5349-1.143%1,678+7.691%
2026-02-18		26.830026.860026.830026.8416+0.947%4,839+6.460%
2026-02-17		26.589926.589926.589926.5899+1.077%91+7.468%
2026-02-13		26.400026.400026.249926.3067-0.178%1,362+8.625%
2026-02-12		26.950026.950026.320026.3536-1.935%1,667+8.431%
2026-02-11		27.000027.000026.873526.8735-1.355%511+6.334%
2026-02-10		27.500027.500027.242727.2427-0.793%411+4.893%
2026-02-09		27.610027.610027.460527.4605-0.559%292+4.061%
2026-02-06		27.550027.630027.510027.6150+1.956%1,473+3.479%
2026-02-05		27.090027.090027.085327.0853-0.947%382+5.502%
2026-02-04		27.370027.370027.344327.3443+0.944%418+4.503%
2026-02-03		27.320027.320026.950027.0886-0.746%1,862+5.489%
2026-02-02		27.210027.292227.190027.2922+1.149%489+4.702%
2026-01-30		26.810027.000026.810026.9823-0.222%3,671+5.905%
2026-01-29		27.050027.050026.903527.0423+1.093%1,205+5.670%
2026-01-28		26.810026.810026.745026.7500-0.076%372+6.825%
2026-01-27		26.789826.790026.770426.7704-0.543%307+6.743%
2026-01-26		26.916526.916526.916526.9165+0.672%5+6.164%
2026-01-23		26.770026.780026.736726.7367-1.490%4,059+6.878%
2026-01-22		27.070327.141227.070327.1412+0.726%568+5.285%
2026-01-21		26.945626.945626.945626.9456+0.770%29+6.049%
2026-01-20		26.890026.890026.739726.7397-2.162%231+6.866%
2026-01-16		27.540027.550027.330527.3305-0.049%764+4.556%
2026-01-15		27.343927.343927.343927.3439+0.669%83+4.504%
2026-01-14		27.162327.162327.162327.1623-0.150%43+5.203%
2026-01-13		27.230027.250027.161827.2032-1.740%2,414+5.045%
2026-01-12		27.640027.684827.630027.6848-0.997%2,534+3.218%
2026-01-09		28.009828.030027.963527.9635-0.337%1,002+2.189%
2026-01-08		28.140028.140028.058128.0581+0.612%274+1.844%
2026-01-07		28.060028.060027.887527.8875-1.375%1,516+2.467%
2026-01-06		28.155028.360028.155028.2762+0.409%5,568+1.059%
2026-01-05		28.161128.161128.161128.1611+2.143%86+1.472%
2026-01-02		27.570427.570427.570427.5704+0.305%20+3.646%
2025-12-31		27.550027.550027.486527.4865-0.742%857+3.962%
2025-12-30		27.720027.760027.692027.6920-0.297%4,300+3.191%
2025-12-29		27.850027.855027.774527.7745-0.604%1,380+2.884%
2025-12-26		27.900027.943427.900027.9434-0.200%185+2.262%
2025-12-24		27.975028.060027.975027.9994+0.536%483+2.058%
2025-12-23		27.870027.870027.850027.8500-0.356%318+2.605%
2025-12-22		27.929027.970027.929027.9494+1.197%365+2.240%
2025-12-19		27.618827.618827.618827.6188+0.619%0+3.464%
2025-12-18		27.448827.448827.448827.4488+0.001%217+4.105%
2025-12-17		27.639827.640027.448527.4485-0.062%394+4.106%
2025-12-16		27.465527.465527.465527.4655-0.526%24+4.042%
2025-12-15		27.610627.610627.610627.6106+0.207%45+3.495%
2025-12-12		27.590027.590027.553727.5537-0.032%119+3.709%
2025-12-11		27.562527.562527.562527.5625+1.866%71+3.676%
2025-12-10		26.900027.057626.900027.0576+1.308%114+5.610%
2025-12-09		26.940026.940026.708226.7082+0.025%852+6.992%
2025-12-08		26.760026.760026.701526.7015-0.427%225+7.019%
2025-12-05		26.910026.924526.816126.8161+0.219%506+6.561%
2025-12-04		26.700026.757626.700026.7576+0.197%303+6.794%
2025-12-03		26.560026.705026.560026.7050+1.375%270+7.005%
2025-12-02		26.330026.370026.330026.3427+0.054%410+8.476%
2025-12-01		26.485726.485726.328426.3284-0.617%805+8.535%
2025-11-28		26.491926.491926.491926.4919+0.476%93+7.865%
2025-11-26		26.290026.366326.290026.3663+0.727%475+8.379%
2025-11-25		26.010026.180026.010026.1759+1.360%240+9.168%
2025-11-24		25.850025.850025.733225.8248+0.460%2,077+10.652%
2025-11-21		25.810025.810025.706525.7065+1.254%212+11.161%
2025-11-20		25.930025.940025.388125.3881-0.815%210+12.555%
2025-11-19		25.601925.610025.440025.5968+0.421%893+11.637%
2025-11-18		25.410025.640025.410025.4896+0.029%594+12.107%
2025-11-17		25.482325.482325.482325.4823-2.131%104+12.139%
2025-11-14		26.220026.220025.990026.0371-0.879%807+9.750%
2025-11-13		26.665026.665026.268126.2681-1.300%2,110+8.784%
2025-11-12		26.650026.690026.614026.6140+1.574%1,736+7.371%
2025-11-10		26.201726.201726.201726.2017+0.308%3+9.060%
2025-11-07		26.121226.121226.121226.1212+0.575%2+9.396%
2025-11-06		26.000026.000025.971925.9719-0.225%139+10.025%
2025-11-05		25.940026.030525.940026.0305+0.133%159+9.777%
2025-11-04		25.984725.996025.950025.9960+0.715%1,099+9.923%
2025-11-03		25.850025.850025.811425.8114-0.401%1,160+10.709%
2025-10-31		25.830025.915225.830025.9152+0.390%1,103+10.266%
2025-10-30		26.100026.140025.814425.8144+0.381%3,086+10.696%
2025-10-29		25.905625.905625.716425.7164-1.761%332+11.118%
2025-10-28		26.177526.177526.177526.1775-0.600%46+9.161%
2025-10-27		26.335626.335626.335626.3356+0.321%19+8.506%
2025-10-24		26.251326.251326.251326.2513+0.997%20+8.854%
2025-10-23		25.920025.992125.920025.9921+0.339%339+9.940%
2025-10-22		25.950025.950025.904425.9044-0.554%2,145+10.312%
2025-10-21		26.179926.180026.048626.0486+0.121%395+9.701%
2025-10-20		25.960026.017225.960026.0172+1.209%278+9.833%
2025-10-17		25.595325.706325.595325.7063+0.968%632+11.162%
2025-10-16		25.947226.000025.459825.4598-3.138%1,090+12.238%
2025-10-15		26.500026.530026.284726.2847-0.252%450+8.716%
2025-10-14		26.375026.485026.330026.3510+1.487%5,386+8.442%
2025-10-13		25.840025.965025.840025.9650+1.208%322+10.054%
2025-10-10		26.430026.430025.655225.6552-2.176%172+11.383%
2025-10-09		26.290026.290026.200026.2259-0.508%1,497+8.959%
2025-10-08		26.555526.560026.359726.3597-0.524%593+8.406%
2025-10-07		26.541626.565026.498526.4985+0.093%760+7.839%
2025-10-06		26.350026.550026.350026.4739+0.073%2,063+7.939%
2025-10-03		26.429226.500026.429226.4547+0.773%646+8.017%
2025-10-02		26.170026.251926.170026.2519-0.220%260+8.852%
2025-10-01		26.440026.440026.309926.3099-0.909%493+8.612%
2025-09-30		26.620026.620026.420026.5512-0.725%2,387+7.625%
2025-09-29		26.745126.745126.745126.7451+0.221%102+6.844%
2025-09-26		26.480026.686126.480026.6861+0.714%531+7.080%
2025-09-25		26.500026.570026.465026.4970-0.212%6,916+7.845%
2025-09-24		26.690026.690026.553226.5532-0.331%204+7.616%
2025-09-23		27.000027.000026.641526.6415-0.542%450+7.260%
2025-09-22		26.750026.786726.750026.7867-0.074%213+6.678%
2025-09-19		26.720026.820026.720026.8066+0.150%409+6.599%
2025-09-18		26.880026.880026.766526.7665+0.381%3,488+6.759%
2025-09-17		26.550026.665026.550026.6650+1.046%534+7.165%
2025-09-16		26.280026.400026.280026.3890-0.263%307+8.286%
2025-09-15		26.730026.730026.458726.4587-0.291%750+8.001%
2025-09-12		26.570026.570026.535926.5359-0.474%327+7.687%
2025-09-11		26.540026.662326.540026.6623+1.559%647+7.176%
2025-09-10		26.340026.340026.253026.2530-0.463%581+8.847%
2025-09-09		26.380026.400026.375026.3750+0.338%690+8.344%
2025-09-08		26.250026.286126.250026.2861+0.098%377+8.710%
2025-09-05		26.490026.490026.260326.2603-1.760%327+8.817%
2025-09-04		26.730826.730826.730826.7308+1.075%101+6.901%
2025-09-03		26.481526.520026.360026.4465-0.109%1,136+8.051%
2025-09-02		26.660026.660026.340026.4753-0.774%645+7.933%
2025-08-29		26.660026.738526.660026.6819+0.131%3,889+7.097%
2025-08-28		26.646926.646926.646926.6469+0.002%257+7.238%
2025-08-27		26.670026.670026.646326.6463+0.369%603+7.240%
2025-08-26		26.548326.548326.548326.5483+0.720%17+7.636%
2025-08-25		26.452226.452226.358626.3586-0.439%217+8.411%
2025-08-22		26.474926.474926.474926.4749+1.821%4+7.935%
2025-08-21		26.090026.090026.001326.0013-0.346%628+9.901%
2025-08-20		26.140026.140026.091626.0916+0.467%113+9.520%
2025-08-19		25.960025.970325.960025.9703+0.010%616+10.032%
2025-08-18		25.919625.967625.919625.9676+0.221%362+10.043%
2025-08-15		26.150026.150025.910425.9104-1.187%949+10.286%
2025-08-14		26.070026.221626.069926.2216+0.585%402+8.977%
2025-08-13		26.069126.069126.069126.0691+0.574%1+9.615%
2025-08-12		25.940025.940025.900025.9203+1.581%627+10.244%
2025-08-11		25.700025.700025.510825.5170-0.141%754+11.987%
2025-08-08		25.340125.553025.340025.5530+0.998%456+11.829%
2025-08-07		25.515625.530025.300625.3006-1.270%1,149+12.944%
2025-08-06		25.663225.663225.626025.6260+0.554%457+11.510%
2025-08-05		25.361625.484825.361625.4848-0.170%387+12.128%
2025-08-04		25.430025.528125.430025.5281+0.995%108+11.938%
2025-08-01		25.280025.315025.276625.2766-1.733%412+13.052%
2025-07-31		25.975025.975025.722425.7224-0.656%265+11.092%
2025-07-30		25.892325.892325.892325.8923-0.287%176+10.363%
2025-07-29		26.180026.180025.966825.9668-0.409%486+10.047%
2025-07-28		26.380026.380026.057426.0735-0.656%929+9.596%
2025-07-25		26.210026.270026.140026.2456+0.534%472+8.878%
2025-07-24		26.250026.250026.106326.1063-0.077%1,769+9.459%
2025-07-23		26.020026.140026.020026.1265+0.543%270+9.374%
2025-07-22		25.930025.985525.930025.9855+0.830%134+9.967%
2025-07-21		26.020026.020025.771625.7716-0.276%595+10.880%
2025-07-18		25.799025.842925.799025.8429+0.124%757+10.574%
2025-07-17		25.640025.820025.640025.8109+1.075%1,291+10.711%
2025-07-16		25.250025.560025.250025.5365+0.676%2,284+11.901%
2025-07-15		25.600025.600025.365125.3651-1.668%5,281+12.657%
2025-07-14		25.689025.820025.689025.7953+0.790%5,700+10.778%
2025-07-11		25.660025.670025.593125.5931-1.166%517+11.654%
2025-07-10		25.900025.910025.870025.8950+0.577%8,665+10.352%
2025-07-09		25.770025.780025.739125.7465+0.084%3,647+10.988%
2025-07-08		25.850025.850025.725025.7250-0.714%2,527+11.081%
2025-07-07		26.180026.180025.850025.9100-0.764%3,955+10.288%
2025-07-03		26.020026.150026.020026.1094+1.071%2,299+9.446%
2025-07-02		25.770025.840025.770025.8327-0.112%2,698+10.618%
2025-07-01		25.690025.920025.690025.8616+0.662%487+10.494%
2025-06-30		25.615025.691625.615025.6916+0.886%1,196+11.225%
2025-06-27		25.466025.466025.466025.4660+0.335%50+12.211%
2025-06-26		25.370025.380925.370025.3809+0.927%1,557+12.587%
2025-06-25		25.180025.180025.147925.1479-0.376%459+13.630%
2025-06-24		25.205025.242925.205025.2429+1.402%2,506+13.203%
2025-06-23		24.894024.894024.894024.8940+1.221%0+14.789%
2025-06-20		24.590024.593624.590024.5936+0.234%6,650+16.191%
2025-06-18		24.650024.650024.536224.5362-0.125%145+16.463%
2025-06-17		24.680024.680024.540024.5670-0.642%6,943+16.317%
2025-06-16		24.900024.900024.725824.7258+1.120%1,017+15.570%
2025-06-13		24.452024.452024.452024.4520-2.252%119+16.864%
2025-06-12		24.870025.015424.850025.01540.000%2,705+14.232%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC