PGIM Floating Rate Income ETF (PFRL)
NYSEARCA: PFRL · Real-Time Price · USD
49.93
-0.03 (-0.06%)
May 30, 2025, 4:00 PM - Market closed
PFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.96 | 49.98 | 49.90 | 49.93 | 49.93 | -0.06% | 6,966 |
| May 29, 2025 | 49.93 | 49.98 | 49.92 | 49.96 | 49.96 | 0.23% | 3,881 |
| May 28, 2025 | 49.85 | 49.89 | 49.83 | 49.85 | 49.85 | -0.03% | 1,155 |
| May 27, 2025 | 49.80 | 49.87 | 49.80 | 49.86 | 49.86 | 0.03% | 4,975 |
| May 23, 2025 | 49.84 | 49.87 | 49.82 | 49.85 | 49.85 | 0.12% | 6,663 |
| May 22, 2025 | 49.79 | 49.80 | 49.78 | 49.79 | 49.79 | 0.01% | 7,394 |
| May 21, 2025 | 49.80 | 49.80 | 49.78 | 49.78 | 49.78 | -0.02% | 994 |
| May 20, 2025 | 49.80 | 49.80 | 49.76 | 49.79 | 49.79 | 0.20% | 3,536 |
| May 19, 2025 | 49.74 | 49.80 | 49.69 | 49.69 | 49.69 | -0.19% | 3,747 |
| May 16, 2025 | 49.78 | 49.80 | 49.75 | 49.79 | 49.79 | 0.09% | 6,224 |
| May 15, 2025 | 49.71 | 49.79 | 49.70 | 49.74 | 49.74 | 0.15% | 5,000 |
| May 14, 2025 | 49.50 | 49.70 | 49.50 | 49.67 | 49.67 | 0.34% | 27,476 |
| May 13, 2025 | 49.49 | 49.50 | 49.49 | 49.50 | 49.50 | 0.18% | 21,579 |
| May 12, 2025 | 49.38 | 49.43 | 49.35 | 49.41 | 49.41 | 0.35% | 6,864 |
| May 9, 2025 | 49.27 | 49.27 | 49.21 | 49.24 | 49.24 | 0.17% | 3,175 |
| May 8, 2025 | 49.14 | 49.20 | 49.13 | 49.15 | 49.15 | 0.10% | 1,744 |
| May 7, 2025 | 49.09 | 49.22 | 49.09 | 49.10 | 49.10 | 0.02% | 5,279 |
| May 6, 2025 | 49.07 | 49.20 | 49.05 | 49.09 | 49.09 | 0.10% | 21,752 |
| May 5, 2025 | 48.98 | 49.05 | 48.98 | 49.04 | 49.04 | 0.17% | 4,770 |
| May 2, 2025 | 49.01 | 49.14 | 48.94 | 48.96 | 48.96 | 0.25% | 38,157 |
| May 1, 2025 | 48.85 | 48.91 | 48.76 | 48.83 | 48.83 | -0.56% | 6,691 |
| Apr 30, 2025 | 49.09 | 49.11 | 49.08 | 49.11 | 48.80 | -0.11% | 1,208 |
| Apr 29, 2025 | 49.18 | 49.18 | 49.12 | 49.16 | 48.85 | 0.12% | 3,891 |
| Apr 28, 2025 | 49.10 | 49.15 | 49.08 | 49.10 | 48.79 | 0.09% | 2,193 |
| Apr 25, 2025 | 49.00 | 49.07 | 48.78 | 49.06 | 48.75 | 0.12% | 48,536 |
| Apr 24, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 48.69 | 0.29% | 1,878 |
| Apr 23, 2025 | 48.97 | 48.97 | 48.82 | 48.86 | 48.55 | 0.32% | 6,587 |
| Apr 22, 2025 | 48.65 | 48.74 | 48.64 | 48.70 | 48.40 | 0.20% | 6,705 |
| Apr 21, 2025 | 48.72 | 48.72 | 48.48 | 48.60 | 48.30 | 0.15% | 7,618 |
| Apr 17, 2025 | 48.49 | 48.60 | 48.47 | 48.53 | 48.22 | -0.08% | 5,065 |
| Apr 16, 2025 | 48.67 | 48.68 | 48.56 | 48.56 | 48.26 | -0.13% | 5,112 |
| Apr 15, 2025 | 48.60 | 48.67 | 48.60 | 48.63 | 48.32 | 0.18% | 6,807 |
| Apr 14, 2025 | 48.38 | 48.78 | 48.38 | 48.54 | 48.24 | 0.51% | 20,984 |
| Apr 11, 2025 | 48.35 | 48.85 | 48.30 | 48.30 | 47.99 | 0.56% | 2,590 |
| Apr 10, 2025 | 47.85 | 48.69 | 47.82 | 48.03 | 47.73 | -0.07% | 12,970 |
| Apr 9, 2025 | 48.12 | 49.10 | 47.71 | 48.06 | 47.76 | -0.12% | 40,776 |
| Apr 8, 2025 | 47.75 | 49.99 | 47.75 | 48.12 | 47.82 | 1.52% | 33,895 |
| Apr 7, 2025 | 45.83 | 48.00 | 45.19 | 47.40 | 47.10 | 3.71% | 518,477 |
| Apr 4, 2025 | 49.34 | 49.34 | 45.62 | 45.70 | 45.42 | -7.16% | 752,399 |
| Apr 3, 2025 | 49.45 | 49.45 | 49.01 | 49.22 | 48.92 | -0.56% | 73,080 |
| Apr 2, 2025 | 49.53 | 49.55 | 49.48 | 49.50 | 49.19 | -0.21% | 23,535 |
| Apr 1, 2025 | 49.60 | 49.61 | 49.58 | 49.61 | 49.30 | -0.64% | 8,345 |
| Mar 31, 2025 | 49.91 | 49.99 | 49.84 | 49.93 | 49.30 | -0.08% | 21,269 |
| Mar 28, 2025 | 49.98 | 50.00 | 49.94 | 49.97 | 49.34 | -0.03% | 13,172 |
| Mar 27, 2025 | 49.95 | 50.00 | 49.95 | 49.98 | 49.36 | 0.08% | 4,054 |
| Mar 26, 2025 | 49.94 | 49.99 | 49.91 | 49.94 | 49.32 | -0.09% | 7,820 |
| Mar 25, 2025 | 49.94 | 50.00 | 49.94 | 49.99 | 49.36 | 0.13% | 17,473 |
| Mar 24, 2025 | 49.91 | 49.95 | 49.80 | 49.92 | 49.30 | 0.04% | 18,998 |
| Mar 21, 2025 | 49.89 | 49.90 | 49.86 | 49.90 | 49.28 | 0.09% | 4,763 |
| Mar 20, 2025 | 49.80 | 49.90 | 49.75 | 49.86 | 49.23 | -0.07% | 8,657 |