PGIM Floating Rate Income ETF (PFRL)
NYSEARCA: PFRL · Real-Time Price · USD
49.68
-0.02 (-0.03%)
Nov 4, 2025, 4:00 PM EST - Market closed
PFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 49.65 | 49.73 | 49.65 | 49.68 | 49.68 | -0.03% | 4,209 |
| Nov 3, 2025 | 49.57 | 49.71 | 49.57 | 49.69 | 49.69 | -0.48% | 8,044 |
| Oct 31, 2025 | 49.94 | 49.95 | 49.90 | 49.93 | 49.68 | 0.09% | 9,455 |
| Oct 30, 2025 | 49.91 | 49.93 | 49.89 | 49.89 | 49.64 | 0.01% | 10,052 |
| Oct 29, 2025 | 49.91 | 49.92 | 49.86 | 49.88 | 49.63 | -0.06% | 4,483 |
| Oct 28, 2025 | 49.90 | 49.92 | 49.85 | 49.91 | 49.66 | 0.12% | 6,602 |
| Oct 27, 2025 | 49.81 | 49.87 | 49.81 | 49.85 | 49.60 | 0.22% | 3,466 |
| Oct 24, 2025 | 49.82 | 49.84 | 49.74 | 49.74 | 49.49 | -0.10% | 15,359 |
| Oct 23, 2025 | 49.70 | 49.80 | 49.70 | 49.79 | 49.54 | 0.15% | 9,364 |
| Oct 22, 2025 | 49.71 | 49.78 | 49.67 | 49.72 | 49.47 | 0.03% | 13,711 |
| Oct 21, 2025 | 49.71 | 49.71 | 49.68 | 49.70 | 49.45 | -0.04% | 11,266 |
| Oct 20, 2025 | 49.68 | 49.73 | 49.68 | 49.72 | 49.47 | 0.07% | 339,527 |
| Oct 17, 2025 | 49.66 | 49.69 | 49.57 | 49.69 | 49.44 | 0.16% | 5,250 |
| Oct 16, 2025 | 49.69 | 49.69 | 49.59 | 49.61 | 49.36 | -0.11% | 8,363 |
| Oct 15, 2025 | 49.65 | 49.70 | 49.58 | 49.66 | 49.41 | 0.01% | 8,227 |
| Oct 14, 2025 | 49.65 | 49.73 | 49.61 | 49.66 | 49.41 | 0.05% | 12,947 |
| Oct 13, 2025 | 49.58 | 49.65 | 49.58 | 49.63 | 49.38 | 0.15% | 5,564 |
| Oct 10, 2025 | 49.74 | 49.74 | 49.53 | 49.56 | 49.31 | -0.40% | 12,276 |
| Oct 9, 2025 | 49.74 | 49.79 | 49.71 | 49.76 | 49.51 | -0.15% | 12,894 |
| Oct 8, 2025 | 49.86 | 49.87 | 49.82 | 49.83 | 49.58 | 0.13% | 4,276 |
| Oct 7, 2025 | 49.80 | 49.81 | 49.75 | 49.77 | 49.52 | -0.07% | 4,224 |
| Oct 6, 2025 | 49.79 | 49.84 | 49.78 | 49.80 | 49.55 | -0.03% | 9,897 |
| Oct 3, 2025 | 49.82 | 49.83 | 49.78 | 49.82 | 49.57 | 0.01% | 23,543 |
| Oct 2, 2025 | 49.90 | 49.90 | 49.78 | 49.81 | 49.56 | -0.06% | 46,039 |
| Oct 1, 2025 | 49.79 | 49.85 | 49.76 | 49.84 | 49.59 | -0.58% | 28,262 |
| Sep 30, 2025 | 50.10 | 50.15 | 50.05 | 50.13 | 49.58 | 0.02% | 7,895 |
| Sep 29, 2025 | 50.15 | 50.15 | 50.09 | 50.12 | 49.57 | -0.06% | 14,795 |
| Sep 26, 2025 | 50.13 | 50.18 | 50.12 | 50.15 | 49.60 | 0.08% | 6,403 |
| Sep 25, 2025 | 50.08 | 50.12 | 50.00 | 50.11 | 49.56 | 0.03% | 11,723 |
| Sep 24, 2025 | 50.17 | 50.17 | 50.05 | 50.10 | 49.54 | -0.11% | 7,703 |
| Sep 23, 2025 | 50.17 | 50.18 | 50.02 | 50.15 | 49.60 | 0.01% | 22,699 |
| Sep 22, 2025 | 50.12 | 50.17 | 50.10 | 50.15 | 49.59 | -0.06% | 11,865 |
| Sep 19, 2025 | 50.19 | 50.19 | 50.14 | 50.18 | 49.62 | -0.15% | 13,149 |
| Sep 18, 2025 | 50.13 | 50.27 | 50.13 | 50.25 | 49.70 | -0.03% | 6,567 |
| Sep 17, 2025 | 50.26 | 50.28 | 50.22 | 50.27 | 49.71 | -0.05% | 14,989 |
| Sep 16, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 49.74 | 0.04% | 7,719 |
| Sep 15, 2025 | 50.30 | 50.30 | 50.26 | 50.27 | 49.72 | -0.09% | 2,906 |
| Sep 12, 2025 | 50.32 | 50.32 | 50.22 | 50.31 | 49.76 | 0.18% | 7,174 |
| Sep 11, 2025 | 50.24 | 50.24 | 50.19 | 50.23 | 49.67 | 0.07% | 8,618 |
| Sep 10, 2025 | 50.30 | 50.30 | 50.19 | 50.19 | 49.64 | - | 3,022 |
| Sep 9, 2025 | 50.26 | 50.26 | 50.15 | 50.19 | 49.64 | 0.04% | 11,406 |
| Sep 8, 2025 | 50.18 | 50.19 | 50.12 | 50.17 | 49.62 | -0.02% | 14,775 |
| Sep 5, 2025 | 50.15 | 50.39 | 50.12 | 50.18 | 49.63 | 0.08% | 7,924 |
| Sep 4, 2025 | 50.11 | 50.15 | 50.09 | 50.14 | 49.59 | - | 22,359 |
| Sep 3, 2025 | 50.26 | 50.26 | 50.10 | 50.14 | 49.59 | - | 11,984 |
| Sep 2, 2025 | 50.21 | 50.21 | 50.03 | 50.14 | 49.59 | -0.55% | 28,345 |
| Aug 29, 2025 | 50.44 | 50.45 | 50.38 | 50.42 | 49.55 | 0.13% | 87,160 |
| Aug 28, 2025 | 50.34 | 50.36 | 50.32 | 50.35 | 49.48 | 0.01% | 25,149 |
| Aug 27, 2025 | 50.36 | 50.48 | 50.33 | 50.35 | 49.48 | 0.02% | 5,182 |
| Aug 26, 2025 | 50.33 | 50.35 | 50.29 | 50.33 | 49.47 | 0.11% | 16,821 |