PGIM Floating Rate Income ETF (PFRL)
NYSEARCA: PFRL · Real-Time Price · USD
49.61
-0.01 (-0.01%)
Apr 1, 2025, 2:44 PM EDT - Market closed
PFRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.60 | 49.61 | 49.58 | 49.61 | 49.61 | -0.64% | 8,345 |
| Mar 31, 2025 | 49.91 | 49.99 | 49.84 | 49.93 | 49.61 | -0.08% | 21,269 |
| Mar 28, 2025 | 49.98 | 50.00 | 49.94 | 49.97 | 49.65 | -0.03% | 13,172 |
| Mar 27, 2025 | 49.95 | 50.00 | 49.95 | 49.98 | 49.67 | 0.08% | 4,054 |
| Mar 26, 2025 | 49.94 | 49.99 | 49.91 | 49.94 | 49.63 | -0.09% | 7,820 |
| Mar 25, 2025 | 49.94 | 50.00 | 49.94 | 49.99 | 49.67 | 0.13% | 17,473 |
| Mar 24, 2025 | 49.91 | 49.95 | 49.80 | 49.92 | 49.61 | 0.04% | 18,998 |
| Mar 21, 2025 | 49.89 | 49.90 | 49.86 | 49.90 | 49.59 | 0.09% | 4,763 |
| Mar 20, 2025 | 49.80 | 49.90 | 49.75 | 49.86 | 49.54 | -0.07% | 8,657 |
| Mar 19, 2025 | 49.85 | 49.93 | 49.83 | 49.89 | 49.58 | 0.04% | 2,971 |
| Mar 18, 2025 | 49.85 | 49.90 | 49.82 | 49.87 | 49.56 | - | 6,089 |
| Mar 17, 2025 | 49.91 | 49.94 | 49.86 | 49.87 | 49.56 | -0.12% | 12,905 |
| Mar 14, 2025 | 50.01 | 50.01 | 49.86 | 49.93 | 49.62 | 0.12% | 27,002 |
| Mar 13, 2025 | 49.92 | 49.97 | 49.76 | 49.87 | 49.56 | -0.19% | 24,654 |
| Mar 12, 2025 | 50.08 | 50.08 | 49.93 | 49.97 | 49.65 | -0.04% | 12,943 |
| Mar 11, 2025 | 50.03 | 50.03 | 49.90 | 49.99 | 49.67 | -0.15% | 3,926 |
| Mar 10, 2025 | 50.11 | 50.11 | 49.92 | 50.06 | 49.75 | -0.08% | 75,068 |
| Mar 7, 2025 | 50.11 | 50.11 | 49.94 | 50.10 | 49.79 | 0.16% | 14,001 |
| Mar 6, 2025 | 50.06 | 50.07 | 49.93 | 50.02 | 49.71 | -0.30% | 17,266 |
| Mar 5, 2025 | 50.09 | 50.26 | 50.09 | 50.17 | 49.86 | 0.10% | 6,687 |
| Mar 4, 2025 | 50.07 | 50.17 | 49.78 | 50.12 | 49.81 | -0.63% | 37,794 |
| Mar 3, 2025 | 50.16 | 50.51 | 50.14 | 50.44 | 50.12 | -0.18% | 40,825 |
| Feb 28, 2025 | 50.43 | 50.57 | 50.42 | 50.53 | 49.96 | 0.17% | 14,753 |
| Feb 27, 2025 | 50.50 | 50.53 | 50.41 | 50.45 | 49.87 | -0.06% | 39,664 |
| Feb 26, 2025 | 50.49 | 50.57 | 50.45 | 50.47 | 49.90 | - | 6,226 |
| Feb 25, 2025 | 50.44 | 50.55 | 50.44 | 50.48 | 49.90 | 0.07% | 77,540 |
| Feb 24, 2025 | 50.49 | 50.51 | 50.31 | 50.44 | 49.87 | -0.12% | 17,792 |
| Feb 21, 2025 | 50.51 | 50.62 | 50.49 | 50.50 | 49.93 | -0.09% | 15,194 |
| Feb 20, 2025 | 50.52 | 50.55 | 50.49 | 50.54 | 49.97 | - | 13,169 |
| Feb 19, 2025 | 50.50 | 50.62 | 50.50 | 50.55 | 49.97 | 0.05% | 20,460 |
| Feb 18, 2025 | 50.48 | 50.65 | 50.47 | 50.52 | 49.95 | -0.07% | 29,782 |
| Feb 14, 2025 | 50.54 | 50.62 | 50.43 | 50.56 | 49.98 | 0.03% | 6,977 |
| Feb 13, 2025 | 50.42 | 50.54 | 50.42 | 50.54 | 49.97 | 0.22% | 15,821 |
| Feb 12, 2025 | 50.41 | 50.48 | 50.41 | 50.43 | 49.86 | -0.07% | 7,352 |
| Feb 11, 2025 | 50.45 | 50.49 | 50.31 | 50.47 | 49.89 | 0.03% | 9,799 |
| Feb 10, 2025 | 50.33 | 50.48 | 50.30 | 50.45 | 49.88 | 0.14% | 25,083 |
| Feb 7, 2025 | 50.43 | 50.47 | 50.37 | 50.38 | 49.81 | -0.12% | 20,036 |
| Feb 6, 2025 | 50.41 | 50.50 | 50.41 | 50.44 | 49.87 | - | 11,588 |
| Feb 5, 2025 | 50.40 | 50.54 | 50.40 | 50.44 | 49.87 | 0.02% | 23,394 |
| Feb 4, 2025 | 50.41 | 50.51 | 50.37 | 50.43 | 49.86 | -0.06% | 20,949 |
| Feb 3, 2025 | 50.41 | 50.66 | 50.22 | 50.46 | 49.89 | -0.51% | 51,195 |
| Jan 31, 2025 | 50.75 | 50.75 | 50.62 | 50.72 | 49.85 | -0.02% | 14,843 |
| Jan 30, 2025 | 50.68 | 50.74 | 50.68 | 50.73 | 49.86 | 0.01% | 11,779 |
| Jan 29, 2025 | 50.71 | 50.75 | 50.65 | 50.73 | 49.86 | 0.09% | 15,322 |
| Jan 28, 2025 | 50.64 | 50.68 | 50.61 | 50.68 | 49.82 | - | 7,971 |
| Jan 27, 2025 | 50.60 | 50.71 | 50.59 | 50.68 | 49.81 | -0.02% | 6,268 |
| Jan 24, 2025 | 50.68 | 50.76 | 50.65 | 50.69 | 49.83 | 0.12% | 18,663 |
| Jan 23, 2025 | 50.56 | 50.73 | 50.55 | 50.63 | 49.77 | -0.01% | 11,627 |
| Jan 22, 2025 | 50.58 | 50.70 | 50.58 | 50.64 | 49.77 | 0.01% | 5,537 |
| Jan 21, 2025 | 50.56 | 50.63 | 50.56 | 50.63 | 49.77 | 0.09% | 9,339 |