MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TURF — T. Rowe Price Natural Resource ETF
NasdaqT. Rowe Price Natural Resource ETF
$33.55
-0.55(-1.62%)
- O
- 33.61
- H
- 33.62
- L
- 33.54
- V
- 22.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.55
Period Return+33.35%
Period High$36.69
Period Low$24.80
Avg Daily Volume24.8K
Total Trading Days332
TURF — Historical OHLCV Price & Volume Table
Jun 12, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.61 | $33.62 | $33.54 | $33.55 | $-0.55 | -1.62% | 22,169 | $33.59 | $33.54 $33.62 |
| Oct 6, 2026 | $33.90 | $34.22 | $33.90 | $34.10 | +$0.19 | +0.57% | 22,710 | $34.13 | $33.90 $34.22 |
| Oct 5, 2026 | $33.64 | $33.97 | $33.64 | $33.90 | +$0.24 | +0.70% | 5,063 | $33.85 | $33.64 $33.97 |
| Oct 2, 2026 | $33.61 | $33.72 | $33.60 | $33.67 | +$0.40 | +1.19% | 3,693 | $33.64 | $33.60 $33.72 |
| Oct 1, 2026 | $33.35 | $33.65 | $33.06 | $33.27 | $-0.15 | -0.46% | 97,464 | $33.19 | $33.06 $33.65 |
| Sep 30, 2026 | $33.93 | $33.93 | $33.42 | $33.42 | $-0.19 | -0.57% | 1,040 | $33.59 | $33.42 $33.93 |
| Sep 29, 2026 | $33.74 | $33.74 | $33.60 | $33.61 | $-0.20 | -0.60% | 3,269 | $33.64 | $33.60 $33.74 |
| Sep 28, 2026 | $33.95 | $34.02 | $33.82 | $33.82 | $-0.36 | -1.06% | 8,186 | $33.94 | $33.82 $34.02 |
| Sep 25, 2026 | $34.06 | $34.25 | $34.04 | $34.18 | $-0.08 | -0.23% | 4,071 | $34.15 | $34.04 $34.25 |
| Sep 24, 2026 | $34.22 | $34.26 | $34.22 | $34.26 | $-0.25 | -0.73% | 1,238 | $34.28 | $34.22 $34.26 |
| Sep 23, 2026 | $34.77 | $34.77 | $34.51 | $34.51 | $-0.37 | -1.07% | 4,847 | $34.58 | $34.51 $34.77 |
| Sep 22, 2026 | $34.47 | $35.00 | $34.47 | $34.88 | +$0.33 | +0.96% | 12,001 | $34.84 | $34.47 $35.00 |
| Sep 21, 2026 | $34.72 | $34.72 | $34.50 | $34.55 | $-0.43 | -1.24% | 21,159 | $34.63 | $34.50 $34.72 |
| Sep 18, 2026 | $35.40 | $35.40 | $34.91 | $34.99 | $-0.40 | -1.14% | 3,110 | $35.08 | $34.91 $35.40 |
| Sep 17, 2026 | $35.30 | $35.46 | $35.24 | $35.39 | +$0.46 | +1.31% | 6,005 | $35.40 | $35.24 $35.46 |
| Sep 16, 2026 | $35.79 | $35.79 | $34.73 | $34.93 | $-0.73 | -2.04% | 18,518 | $35.07 | $34.73 $35.79 |
| Sep 15, 2026 | $35.47 | $35.83 | $35.39 | $35.66 | +$0.25 | +0.71% | 8,751 | $35.61 | $35.39 $35.83 |
| Sep 14, 2026 | $35.60 | $35.60 | $35.38 | $35.41 | $-0.38 | -1.06% | 5,395 | $35.49 | $35.38 $35.60 |
| Sep 11, 2026 | $35.85 | $36.06 | $35.68 | $35.79 | +$0.02 | +0.05% | 20,606 | $35.88 | $35.68 $36.06 |
| Sep 10, 2026 | $36.01 | $36.01 | $35.77 | $35.77 | $-0.72 | -1.97% | 8,749 | $35.94 | $35.77 $36.01 |
| Sep 9, 2026 | $36.69 | $36.69 | $36.48 | $36.49 | +$0.12 | +0.33% | 4,630 | $36.56 | $36.48 $36.69 |
| Sep 8, 2026 | $36.29 | $36.69 | $36.29 | $36.37 | +$0.38 | +1.06% | 7,940 | $36.44 | $36.29 $36.69 |
| Sep 4, 2026 | $35.92 | $36.11 | $35.92 | $35.99 | $-0.26 | -0.70% | 5,184 | $36.05 | $35.92 $36.11 |
| Sep 3, 2026 | $36.62 | $36.62 | $36.15 | $36.24 | $-0.00 | -0.01% | 18,918 | $36.33 | $36.15 $36.62 |
| Sep 2, 2026 | $36.28 | $36.28 | $36.17 | $36.24 | +$0.39 | +1.10% | 9,372 | $36.23 | $36.17 $36.28 |
| Sep 1, 2026 | $35.96 | $35.98 | $35.85 | $35.85 | +$0.05 | +0.14% | 6,378 | $35.91 | $35.85 $35.98 |
| Aug 31, 2026 | $35.73 | $35.80 | $35.61 | $35.80 | +$0.11 | +0.32% | 4,066 | $35.71 | $35.61 $35.80 |
| Aug 28, 2026 | $36.14 | $36.19 | $35.59 | $35.69 | $-0.31 | -0.87% | 10,665 | $35.75 | $35.59 $36.19 |
| Aug 27, 2026 | $36.00 | $36.09 | $35.90 | $36.00 | +$0.06 | +0.16% | 7,512 | $36.02 | $35.90 $36.09 |
| Aug 26, 2026 | $36.22 | $36.27 | $35.93 | $35.94 | $-0.27 | -0.76% | 4,588 | $36.05 | $35.93 $36.27 |