Dark

TURF
T. Rowe Price Natural Resource ETF
stock NASDAQ ETF

At Close

Mar 5, 2026 3:56:44 PM EST

34.04USD-1.547%(-0.53)1,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-05	34.0900	34.0900	34.0400	34.0400	-1.469%	1,895	0.000%
2026-03-04	34.5950	34.5950	34.5100	34.5476	+0.107%	1,982	-1.469%
2026-03-03	34.8500	34.8500	33.9635	34.5107	-3.030%	8,678	-1.364%
2026-03-02	35.7600	35.7600	35.3494	35.5891	+0.682%	6,534	-4.353%
2026-02-27	35.0000	35.3482	35.0000	35.3482	+1.537%	10,940	-3.701%
2026-02-26	34.5600	34.8290	34.4950	34.8131	+0.176%	5,252	-2.221%
2026-02-25	34.8600	34.9100	34.5793	34.7518	+0.194%	11,080	-2.048%
2026-02-24	34.3886	34.6845	34.3886	34.6845	+1.065%	853	-1.858%
2026-02-23	34.2900	34.3600	34.2200	34.3190	+0.520%	10,617	-0.813%
2026-02-20	34.0800	34.1700	33.8900	34.1415	+0.227%	3,892	-0.297%
2026-02-19	33.8000	34.0643	33.8000	34.0643	+0.827%	2,143	-0.071%
2026-02-18	33.8800	33.8800	33.7200	33.7850	+1.528%	3,981	+0.755%
2026-02-17	33.3600	33.3600	32.8700	33.2766	-1.175%	16,031	+2.294%
2026-02-13	33.2400	33.7100	33.2400	33.6723	+0.873%	5,246	+1.092%
2026-02-12	34.3200	34.3200	33.3600	33.3809	-2.755%	18,103	+1.974%
2026-02-11	34.0150	34.3266	34.0150	34.3266	+1.923%	3,383	-0.835%
2026-02-10	33.6600	33.7399	33.4950	33.6790	+0.001%	4,826	+1.072%
2026-02-09	33.0400	33.6786	33.0400	33.6786	+2.695%	4,363	+1.073%
2026-02-06	32.6000	32.8000	32.6000	32.7948	+2.074%	2,845	+3.797%
2026-02-05	32.6700	32.6700	32.1285	32.1285	-3.271%	3,359	+5.950%
2026-02-04	33.5100	33.5900	32.9200	33.2150	-0.060%	503,441	+2.484%
2026-02-03	32.8000	33.2700	32.7140	33.2351	+3.186%	17,235	+2.422%
2026-02-02	32.1600	32.3915	32.1600	32.2088	-0.823%	1,320	+5.685%
2026-01-30	33.1000	33.1000	32.1900	32.4761	-3.894%	13,935	+4.816%
2026-01-29	33.8150	33.8900	33.5218	33.7919	+0.192%	9,880	+0.734%
2026-01-28	33.6300	33.7270	33.4500	33.7270	+1.311%	2,375	+0.928%
2026-01-27	33.1799	33.3300	32.8700	33.2904	+1.480%	3,211	+2.252%
2026-01-26	33.0800	33.1300	32.8049	32.8049	+0.598%	13,960	+3.765%
2026-01-23	32.5000	32.6099	32.4650	32.6099	+1.430%	4,818	+4.385%
2026-01-22	32.1500	32.2899	32.1500	32.1501	+0.206%	8,980	+5.878%
2026-01-21	32.2100	32.2100	32.0000	32.0840	+1.828%	2,157	+6.096%
2026-01-20	31.4300	31.6000	31.3996	31.5081	+0.818%	4,895	+8.036%
2026-01-16	31.3500	31.3500	31.1800	31.2525	-0.486%	13,537	+8.919%
2026-01-15	31.4760	31.5600	31.4050	31.4050	+0.186%	5,522	+8.390%
2026-01-14	31.0300	31.5800	31.0300	31.3467	+1.974%	5,723	+8.592%
2026-01-13	30.7400	30.7400	30.7400	30.7400	+0.757%	143	+10.735%
2026-01-12	30.3600	30.5400	30.3600	30.5091	+1.317%	5,609	+11.573%
2026-01-09	30.1124	30.1124	30.1124	30.1124	+1.055%	368	+13.043%
2026-01-08	29.3400	29.7979	29.3400	29.7979	+0.988%	1,062	+14.236%
2026-01-07	29.4206	29.5300	29.3800	29.5064	-1.218%	4,040	+15.365%
2026-01-06	29.9300	29.9300	29.8702	29.8702	+0.399%	2,070	+13.960%
2026-01-05	29.8800	29.8800	29.5399	29.7514	+1.073%	11,678	+14.415%
2026-01-02	29.1401	29.4600	29.1401	29.4357	+1.461%	1,955	+15.642%
2025-12-31	29.1340	29.1340	29.0119	29.0119	-0.457%	317	+17.331%
2025-12-30	29.2899	29.2900	29.1450	29.1450	+0.559%	4,421	+16.795%
2025-12-29	29.0500	29.0800	28.9831	28.9831	-0.879%	1,916	+17.448%
2025-12-26	29.2100	29.2799	29.1609	29.2400	+0.477%	3,922	+16.416%
2025-12-24	29.1000	29.1013	29.1000	29.1013	-0.260%	582	+16.971%
2025-12-23	29.1200	29.2300	29.0630	29.1772	-1.010%	3,033	+16.666%
2025-12-22	29.5600	29.5600	29.4400	29.4750	+1.460%	12,925	+15.488%
2025-12-19	29.0600	29.1049	29.0509	29.0509	+1.014%	1,441	+17.174%
2025-12-18	28.8700	28.8900	28.7593	28.7593	-0.158%	795	+18.362%
2025-12-17	28.8250	28.8250	28.7704	28.8049	+0.664%	567	+18.174%
2025-12-16	28.8307	28.8307	28.5852	28.6150	-1.244%	3,415	+18.959%
2025-12-15	29.1000	29.1000	28.9550	28.9756	-0.526%	2,645	+17.478%
2025-12-12	29.3600	29.3600	29.1289	29.1289	-0.652%	238	+16.860%
2025-12-11	29.0500	29.4100	29.0500	29.3200	+1.293%	1,315	+16.098%
2025-12-10	28.8400	28.9458	28.6800	28.9458	+0.980%	795	+17.599%
2025-12-09	28.5949	28.7050	28.5949	28.6650	+0.266%	1,374	+18.751%
2025-12-08	28.7800	28.7800	28.5889	28.5889	-0.959%	1,024	+19.067%
2025-12-05	29.2023	29.3400	28.8656	28.8656	-0.429%	1,515	+17.926%
2025-12-04	28.9700	29.0700	28.9380	28.9900	+0.573%	3,156	+17.420%
2025-12-03	28.8600	28.8600	28.8247	28.8247	+1.808%	507	+18.093%
2025-12-02	28.2600	28.3127	28.2599	28.3127	-0.918%	1,793	+20.229%
2025-12-01	28.6600	28.7100	28.5700	28.5750	+0.320%	2,619	+19.125%
2025-11-28	28.4449	28.4838	28.4449	28.4838	+1.240%	202	+19.507%
2025-11-26	28.1000	28.1622	28.0400	28.1350	+1.523%	1,360	+20.988%
2025-11-25	27.6438	27.7200	27.6438	27.7128	+0.658%	687	+22.831%
2025-11-24	27.4004	27.5316	27.3700	27.5316	+1.422%	565	+23.640%
2025-11-21	26.9800	27.2000	26.9800	27.1455	-0.035%	1,274	+25.398%
2025-11-20	27.3700	27.3700	27.0111	27.1550	-1.513%	1,163	+25.354%
2025-11-19	27.5200	27.5800	27.4439	27.5721	+0.087%	2,807	+23.458%
2025-11-18	27.5482	27.5482	27.5482	27.5482	+0.412%	289	+23.565%
2025-11-17	27.7900	27.7900	27.3950	27.4351	-1.738%	1,333	+24.075%
2025-11-14	27.6500	27.9900	27.6500	27.9203	-0.068%	569	+21.918%
2025-11-13	27.9394	27.9394	27.9394	27.9394	-1.066%	0	+21.835%
2025-11-12	28.2100	28.2800	28.2100	28.2404	+0.452%	1,367	+20.537%
2025-11-11	28.1134	28.1134	28.1134	28.1134	+0.639%	129	+21.081%
2025-11-10	27.9800	27.9900	27.9350	27.9350	+2.147%	6,026	+21.854%
2025-11-07	27.1253	27.3478	27.1253	27.3478	+1.225%	310	+24.471%
2025-11-06	27.0169	27.0169	27.0169	27.0169	-0.126%	2	+25.995%
2025-11-05	27.0511	27.0511	27.0511	27.0511	+1.178%	55	+25.836%
2025-11-04	26.7409	26.7500	26.6900	26.7361	-1.817%	6,609	+27.318%
2025-11-03	27.1300	27.2308	27.1300	27.2308	-0.439%	107	+25.006%
2025-10-31	27.3010	27.4100	27.3010	27.3510	+0.161%	1,704	+24.456%
2025-10-30	27.4400	27.4400	27.3069	27.3069	-0.561%	437	+24.657%
2025-10-29	27.6300	27.6400	27.4610	27.4610	+0.077%	1,388	+23.958%
2025-10-28	27.4330	27.4400	27.4330	27.4400	+0.623%	1,040	+24.052%
2025-10-27	27.2700	27.2700	27.2700	27.2700	-0.818%	330	+24.826%
2025-10-24	27.4950	27.4950	27.4950	27.4950	-0.145%	72	+23.804%
2025-10-23	27.5350	27.5350	27.5350	27.5350	+1.211%	125	+23.624%
2025-10-22	26.9600	27.2055	26.9600	27.2055	+0.408%	5,149	+25.122%
2025-10-21	27.3400	27.3400	27.0000	27.0950	-2.092%	881	+25.632%
2025-10-20	27.6400	27.6739	27.6399	27.6739	+0.806%	733	+23.004%
2025-10-17	27.4526	27.4526	27.4526	27.4526	-0.988%	37	+23.996%
2025-10-16	27.8100	27.8100	27.7266	27.7266	-0.604%	172	+22.770%
2025-10-15	27.8950	27.8950	27.8950	27.8950	+1.051%	1,392	+22.029%
2025-10-14	27.5099	27.6500	27.5099	27.6050	-0.253%	3,642	+23.311%
2025-10-13	27.6310	27.7100	27.6310	27.6750	+2.445%	1,301	+22.999%
2025-10-10	27.0144	27.0144	27.0144	27.0144	-1.837%	72	+26.007%
2025-10-09	27.5000	27.5200	27.5000	27.5200	-1.227%	659	+23.692%
2025-10-08	27.8480	27.8618	27.8480	27.8618	+0.104%	2,957	+22.174%
2025-10-07	27.9350	27.9350	27.8200	27.8329	-0.365%	581	+22.301%
2025-10-06	27.9600	27.9800	27.9300	27.9350	+0.994%	4,168	+21.854%
2025-10-03	27.6600	27.6600	27.6600	27.6600	+0.600%	0	+23.066%
2025-10-02	27.4217	27.5000	27.4217	27.4950	+0.011%	718	+23.804%
2025-10-01	27.5400	27.5400	27.4921	27.4921	-0.263%	1,024	+23.817%
2025-09-30	27.5300	27.5646	27.4820	27.5646	-0.132%	2,286	+23.492%
2025-09-29	27.6628	27.6628	27.5900	27.6009	+0.130%	1,523	+23.329%
2025-09-26	27.5650	27.5650	27.5650	27.5650	+0.709%	27	+23.490%
2025-09-25	27.3700	27.4100	27.3700	27.3709	-0.379%	660	+24.366%
2025-09-24	27.4750	27.4750	27.4750	27.4750	+0.273%	109	+23.894%
2025-09-23	27.4001	27.4001	27.4001	27.4001	+0.619%	8	+24.233%
2025-09-22	27.0700	27.2315	27.0700	27.2315	+0.575%	765	+25.002%
2025-09-19	27.3100	27.3100	27.0759	27.0759	+0.179%	11,336	+25.721%
2025-09-18	27.0275	27.0275	27.0275	27.0275	-0.261%	2	+25.946%
2025-09-17	27.0983	27.0983	27.0983	27.0983	-0.571%	340	+25.617%
2025-09-16	27.3300	27.3300	27.2538	27.2538	-0.001%	294	+24.900%
2025-09-15	27.2158	27.2800	27.2158	27.2541	+0.576%	568	+24.899%
2025-09-12	27.1100	27.1100	27.0650	27.0981	-0.353%	2,249	+25.618%
2025-09-11	27.2000	27.2300	27.1900	27.1940	+0.868%	4,258	+25.175%
2025-09-10	26.8700	26.9900	26.8700	26.9600	+1.106%	5,206	+26.261%
2025-09-09	26.8100	26.8100	26.6650	26.6650	-0.201%	2,768	+27.658%
2025-09-08	26.7100	26.7188	26.7100	26.7188	+0.428%	1,659	+27.401%
2025-09-05	26.7400	26.7400	26.6050	26.6050	+0.297%	324	+27.946%
2025-09-04	26.4575	26.5400	26.4575	26.5262	-0.050%	2,168	+28.326%
2025-09-03	26.5750	26.5750	26.5395	26.5395	-0.715%	251	+28.262%
2025-09-02	26.7306	26.7306	26.7306	26.7306	-0.049%	0	+27.345%
2025-08-29	26.7508	26.7569	26.7436	26.7436	+0.411%	984	+27.283%
2025-08-28	26.5500	26.6342	26.5500	26.6342	+0.368%	419	+27.806%
2025-08-27	26.5366	26.5366	26.5366	26.5366	+0.139%	3	+28.276%
2025-08-26	26.5400	26.5400	26.4998	26.4998	+0.150%	303	+28.454%
2025-08-25	26.4600	26.4600	26.4600	26.4600	+0.333%	23	+28.647%
2025-08-22	26.3723	26.3723	26.3723	26.3723	+1.999%	1	+29.075%
2025-08-21	25.9000	25.9000	25.8555	25.8555	+0.907%	335	+31.655%
2025-08-20	25.6700	25.6700	25.6231	25.6231	+0.384%	104	+32.849%
2025-08-19	25.5250	25.5250	25.5250	25.5250	-0.293%	4	+33.359%
2025-08-18	25.5800	25.6200	25.5800	25.6000	-0.638%	1,207	+32.969%
2025-08-15	25.7644	25.7644	25.7644	25.7644	+0.212%	15	+32.120%
2025-08-14	25.6400	25.7100	25.5850	25.7100	-0.625%	700	+32.400%
2025-08-13	25.7300	25.8716	25.7300	25.8716	+0.764%	122	+31.573%
2025-08-12	25.6755	25.6755	25.6755	25.6755	+0.866%	19	+32.578%
2025-08-11	25.4550	25.4550	25.4550	25.4550	-0.352%	0	+33.726%
2025-08-08	25.5450	25.5450	25.5450	25.5450	+0.393%	0	+33.255%
2025-08-07	25.3700	25.4600	25.3699	25.4450	+0.083%	601	+33.779%
2025-08-06	25.5500	25.5500	25.3850	25.4238	-0.149%	8,026	+33.890%
2025-08-05	25.4617	25.4617	25.4617	25.4617	+0.938%	1	+33.691%
2025-08-04	25.1210	25.2250	25.1210	25.2250	+1.112%	2,156	+34.945%
2025-08-01	25.1000	25.1000	24.8104	24.9476	-0.728%	7,283	+36.446%
2025-07-31	25.1234	25.1306	25.1234	25.1306	-0.074%	1,060	+35.452%
2025-07-30	25.4050	25.4050	25.1492	25.1492	-2.291%	200	+35.352%
2025-07-29	25.7500	25.7500	25.7389	25.7389	+0.232%	177	+32.251%
2025-07-28	25.8100	25.8100	25.6794	25.6794	-0.593%	189	+32.558%
2025-07-25	25.8325	25.8325	25.8325	25.8325	-0.740%	170	+31.772%
2025-07-24	25.9300	26.0250	25.9300	26.0250	-0.274%	524	+30.797%
2025-07-23	26.0500	26.1300	26.0500	26.0964	+0.805%	934	+30.439%
2025-07-22	25.5700	25.9400	25.5700	25.8881	+1.841%	1,631	+31.489%
2025-07-21	25.4500	25.4500	25.4200	25.4200	+0.311%	1,974	+33.910%
2025-07-18	25.5000	25.5000	25.3413	25.3413	+0.074%	1,570	+34.326%
2025-07-17	25.2100	25.3300	25.2100	25.3225	+0.066%	4,445	+34.426%
2025-07-16	25.3000	25.3200	25.1010	25.3058	-0.071%	9,476	+34.515%
2025-07-15	25.3171	25.3239	25.3171	25.3239	-1.149%	1,009	+34.418%
2025-07-14	25.7600	25.7600	25.6182	25.6182	-0.524%	1,404	+32.874%
2025-07-11	25.6800	25.7531	25.6665	25.7531	+0.282%	2,557	+32.178%
2025-07-10	25.6999	25.6999	25.6808	25.6808	+0.312%	292	+32.550%
2025-07-09	25.5400	25.6500	25.5400	25.6009	-0.791%	1,172	+32.964%
2025-07-08	25.5700	25.8050	25.5299	25.8050	+1.430%	1,323	+31.912%
2025-07-07	25.7000	25.7000	25.3391	25.4413	-1.157%	3,273	+33.798%
2025-07-03	25.8064	25.8064	25.7000	25.7390	-0.323%	1,093	+32.251%
2025-07-02	25.7500	25.8300	25.7150	25.8223	+2.218%	1,376	+31.824%
2025-07-01	25.1500	25.2619	25.1500	25.2619	+0.514%	2,048	+34.748%
2025-06-30	24.9900	25.1328	24.9900	25.1328	+0.274%	2,113	+35.441%
2025-06-27	25.1200	25.1200	25.0380	25.0640	-0.756%	2,331	+35.812%
2025-06-26	25.1500	25.2549	25.1500	25.2549	+1.855%	1,445	+34.786%
2025-06-25	24.8500	24.8700	24.7949	24.7949	-0.891%	406	+37.286%
2025-06-24	25.0800	25.0800	25.0179	25.0179	-0.827%	132	+36.063%
2025-06-23	25.3700	25.3700	25.2266	25.2266	-0.510%	450	+34.937%
2025-06-20	25.4590	25.4590	25.3559	25.3559	-0.468%	1,200	+34.249%
2025-06-18	25.6000	25.6800	25.4752	25.4752	-0.483%	3,433	+33.620%
2025-06-17	25.6747	25.6747	25.5988	25.5988	-0.181%	1,239	+32.975%
2025-06-16	25.7800	25.7968	25.6451	25.6451	+0.817%	3,078	+32.735%
2025-06-13	25.3350	25.4372	25.3350	25.4372	+1.124%	2,649	+33.820%
2025-06-12	24.9900	25.1692	24.9900	25.1545	0.000%	4,243	+35.324%

.dark-mode .Xh9Mqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xh9Mqt{ color: #333333; background-color: white; border: 2px solid #333333; }TURFT. Rowe Price Natural Resource ETFstock NASDAQ ETF

TURF
T. Rowe Price Natural Resource ETF
stock NASDAQ ETF