PGIM Floating Rate Income ETF (PFRL)
NYSEARCA: PFRL · Real-Time Price · USD
50.13
-0.02 (-0.03%)
Aug 15, 2025, 4:00 PM - Market closed
PFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.14 | 50.15 | 50.13 | 50.13 | 50.13 | -0.02% | 2,123 |
| Aug 14, 2025 | 50.08 | 50.15 | 50.08 | 50.14 | 50.14 | 0.04% | 3,135 |
| Aug 13, 2025 | 50.06 | 50.12 | 50.03 | 50.12 | 50.12 | 0.02% | 2,924 |
| Aug 12, 2025 | 50.17 | 50.17 | 50.07 | 50.11 | 50.11 | 0.11% | 4,078 |
| Aug 11, 2025 | 50.09 | 50.09 | 50.03 | 50.05 | 50.05 | 0.07% | 10,417 |
| Aug 8, 2025 | 50.00 | 50.13 | 49.98 | 50.02 | 50.02 | 0.13% | 5,764 |
| Aug 7, 2025 | 49.97 | 49.99 | 49.93 | 49.95 | 49.95 | -0.08% | 4,680 |
| Aug 6, 2025 | 49.97 | 50.01 | 49.95 | 49.99 | 49.99 | 0.06% | 7,252 |
| Aug 5, 2025 | 49.97 | 50.10 | 49.91 | 49.96 | 49.96 | -0.03% | 3,054 |
| Aug 4, 2025 | 49.95 | 50.02 | 49.93 | 49.98 | 49.98 | 0.02% | 6,604 |
| Aug 1, 2025 | 50.10 | 50.13 | 49.92 | 49.97 | 49.97 | -0.75% | 18,098 |
| Jul 31, 2025 | 50.34 | 50.38 | 50.31 | 50.35 | 50.01 | 0.07% | 18,470 |
| Jul 30, 2025 | 50.33 | 50.44 | 50.30 | 50.31 | 49.98 | -0.01% | 6,410 |
| Jul 29, 2025 | 50.37 | 50.37 | 50.29 | 50.32 | 49.99 | -0.05% | 4,683 |
| Jul 28, 2025 | 50.38 | 50.38 | 50.32 | 50.34 | 50.01 | -0.08% | 3,949 |
| Jul 25, 2025 | 50.33 | 50.45 | 50.33 | 50.38 | 50.05 | 0.13% | 6,505 |
| Jul 24, 2025 | 50.34 | 50.34 | 50.24 | 50.32 | 49.98 | 0.14% | 2,380 |
| Jul 23, 2025 | 50.33 | 50.33 | 50.20 | 50.25 | 49.92 | -0.14% | 16,667 |
| Jul 22, 2025 | 50.30 | 50.33 | 50.28 | 50.32 | 49.98 | - | 3,576 |
| Jul 21, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.98 | 0.13% | 2,804 |
| Jul 18, 2025 | 50.20 | 50.28 | 50.16 | 50.25 | 49.92 | 0.10% | 9,307 |
| Jul 17, 2025 | 50.24 | 50.24 | 50.14 | 50.20 | 49.87 | -0.09% | 55,533 |
| Jul 16, 2025 | 50.25 | 50.26 | 50.19 | 50.25 | 49.91 | 0.07% | 2,816 |
| Jul 15, 2025 | 50.23 | 50.25 | 50.20 | 50.21 | 49.88 | - | 5,295 |
| Jul 14, 2025 | 50.21 | 50.24 | 50.19 | 50.21 | 49.88 | 0.07% | 7,014 |
| Jul 11, 2025 | 50.12 | 50.19 | 50.12 | 50.17 | 49.84 | 0.09% | 5,078 |
| Jul 10, 2025 | 50.06 | 50.13 | 50.06 | 50.13 | 49.80 | 0.05% | 3,925 |
| Jul 9, 2025 | 50.13 | 50.13 | 50.07 | 50.11 | 49.78 | 0.07% | 4,020 |
| Jul 8, 2025 | 50.03 | 50.08 | 50.03 | 50.07 | 49.74 | 0.11% | 2,354 |
| Jul 7, 2025 | 50.04 | 50.06 | 50.02 | 50.02 | 49.69 | -0.06% | 5,380 |
| Jul 3, 2025 | 49.99 | 50.19 | 49.99 | 50.05 | 49.72 | 0.19% | 5,513 |
| Jul 2, 2025 | 49.90 | 50.02 | 49.90 | 49.95 | 49.62 | 0.14% | 14,092 |
| Jul 1, 2025 | 49.84 | 49.93 | 49.77 | 49.88 | 49.55 | -0.56% | 23,570 |
| Jun 30, 2025 | 50.12 | 50.16 | 50.08 | 50.16 | 49.53 | 0.19% | 14,019 |
| Jun 27, 2025 | 50.06 | 50.08 | 50.02 | 50.06 | 49.43 | 0.09% | 10,848 |
| Jun 26, 2025 | 50.01 | 50.05 | 49.85 | 50.02 | 49.39 | 0.08% | 3,223 |
| Jun 25, 2025 | 50.01 | 50.01 | 49.92 | 49.98 | 49.35 | 0.12% | 4,742 |
| Jun 24, 2025 | 49.91 | 49.93 | 49.87 | 49.92 | 49.29 | -0.04% | 6,772 |
| Jun 23, 2025 | 49.98 | 49.98 | 49.90 | 49.94 | 49.31 | 0.05% | 4,185 |
| Jun 20, 2025 | 49.95 | 49.97 | 49.86 | 49.91 | 49.28 | 0.04% | 3,452 |
| Jun 18, 2025 | 49.89 | 49.94 | 49.89 | 49.89 | 49.26 | 0.22% | 2,581 |
| Jun 17, 2025 | 49.83 | 49.86 | 49.56 | 49.78 | 49.15 | -0.19% | 42,520 |
| Jun 16, 2025 | 49.90 | 49.91 | 49.85 | 49.88 | 49.25 | 0.10% | 7,295 |
| Jun 13, 2025 | 49.76 | 49.88 | 49.76 | 49.83 | 49.20 | -0.09% | 4,709 |
| Jun 12, 2025 | 49.87 | 49.89 | 49.81 | 49.87 | 49.24 | 0.11% | 10,107 |
| Jun 11, 2025 | 49.86 | 49.86 | 49.80 | 49.82 | 49.19 | -0.04% | 3,018 |
| Jun 10, 2025 | 49.78 | 49.86 | 49.78 | 49.84 | 49.21 | 0.01% | 4,955 |
| Jun 9, 2025 | 49.84 | 49.97 | 49.78 | 49.83 | 49.20 | -0.07% | 13,027 |
| Jun 6, 2025 | 49.84 | 49.89 | 49.81 | 49.87 | 49.24 | 0.27% | 11,009 |
| Jun 5, 2025 | 49.70 | 49.73 | 49.68 | 49.73 | 49.10 | -0.01% | 7,074 |