iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.47
0.00 (0.00%)
At close: Oct 9, 2025, 4:00 PM EDT
50.48
+0.01 (0.02%)
After-hours: Oct 9, 2025, 8:00 PM EDT
TFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.47 | 50.48 | 50.47 | 50.47 | 50.47 | - | 1,312,776 |
| Oct 8, 2025 | 50.46 | 50.47 | 50.46 | 50.47 | 50.47 | 0.02% | 1,182,022 |
| Oct 7, 2025 | 50.46 | 50.47 | 50.46 | 50.46 | 50.46 | - | 987,025 |
| Oct 6, 2025 | 50.46 | 50.46 | 50.45 | 50.46 | 50.46 | 0.02% | 1,320,791 |
| Oct 3, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.45 | 0.04% | 1,271,158 |
| Oct 2, 2025 | 50.44 | 50.44 | 50.43 | 50.43 | 50.43 | 0.02% | 1,004,069 |
| Oct 1, 2025 | 50.44 | 50.44 | 50.42 | 50.42 | 50.42 | -0.34% | 1,326,715 |
| Sep 30, 2025 | 50.59 | 50.60 | 50.59 | 50.59 | 50.42 | 0.02% | 1,327,430 |
| Sep 29, 2025 | 50.59 | 50.59 | 50.58 | 50.58 | 50.41 | - | 886,205 |
| Sep 26, 2025 | 50.58 | 50.59 | 50.58 | 50.58 | 50.41 | 0.04% | 896,381 |
| Sep 25, 2025 | 50.56 | 50.56 | 50.55 | 50.56 | 50.39 | 0.02% | 1,900,824 |
| Sep 24, 2025 | 50.55 | 50.56 | 50.55 | 50.55 | 50.38 | - | 896,496 |
| Sep 23, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.38 | 0.02% | 828,946 |
| Sep 22, 2025 | 50.55 | 50.55 | 50.54 | 50.54 | 50.37 | - | 1,236,127 |
| Sep 19, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.37 | 0.04% | 1,020,232 |
| Sep 18, 2025 | 50.52 | 50.53 | 50.52 | 50.52 | 50.35 | 0.02% | 1,124,144 |
| Sep 17, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.34 | - | 923,556 |
| Sep 16, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.34 | 0.02% | 1,392,299 |
| Sep 15, 2025 | 50.50 | 50.51 | 50.50 | 50.50 | 50.33 | 0.02% | 1,245,362 |
| Sep 12, 2025 | 50.50 | 50.51 | 50.49 | 50.49 | 50.32 | - | 1,442,668 |
| Sep 11, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.32 | 0.02% | 1,490,127 |
| Sep 10, 2025 | 50.48 | 50.49 | 50.48 | 50.48 | 50.31 | -0.02% | 791,676 |
| Sep 9, 2025 | 50.48 | 50.49 | 50.48 | 50.49 | 50.32 | 0.04% | 1,050,767 |
| Sep 8, 2025 | 50.48 | 50.48 | 50.47 | 50.47 | 50.30 | -0.02% | 807,734 |
| Sep 5, 2025 | 50.48 | 50.48 | 50.47 | 50.48 | 50.31 | 0.06% | 1,118,857 |
| Sep 4, 2025 | 50.46 | 50.46 | 50.45 | 50.45 | 50.28 | -0.02% | 1,332,830 |
| Sep 3, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 50.29 | 0.02% | 1,660,155 |
| Sep 2, 2025 | 50.45 | 50.45 | 50.44 | 50.45 | 50.28 | -0.34% | 1,731,950 |
| Aug 29, 2025 | 50.62 | 50.63 | 50.62 | 50.62 | 50.27 | 0.02% | 1,452,414 |
| Aug 28, 2025 | 50.61 | 50.61 | 50.60 | 50.61 | 50.26 | 0.02% | 959,268 |
| Aug 27, 2025 | 50.60 | 50.61 | 50.60 | 50.60 | 50.25 | - | 1,734,926 |
| Aug 26, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.25 | - | 1,661,199 |
| Aug 25, 2025 | 50.60 | 50.60 | 50.59 | 50.60 | 50.25 | - | 890,266 |
| Aug 22, 2025 | 50.59 | 50.60 | 50.59 | 50.60 | 50.25 | 0.02% | 765,585 |
| Aug 21, 2025 | 50.59 | 50.59 | 50.58 | 50.59 | 50.24 | 0.02% | 915,161 |
| Aug 20, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.23 | 0.02% | 980,984 |
| Aug 19, 2025 | 50.57 | 50.58 | 50.57 | 50.57 | 50.22 | - | 985,165 |
| Aug 18, 2025 | 50.57 | 50.57 | 50.56 | 50.57 | 50.22 | 0.02% | 1,798,665 |
| Aug 15, 2025 | 50.56 | 50.57 | 50.56 | 50.56 | 50.21 | 0.04% | 2,342,657 |
| Aug 14, 2025 | 50.54 | 50.55 | 50.54 | 50.54 | 50.19 | -0.02% | 1,254,514 |
| Aug 13, 2025 | 50.54 | 50.55 | 50.54 | 50.55 | 50.20 | 0.02% | 2,595,201 |
| Aug 12, 2025 | 50.53 | 50.54 | 50.53 | 50.54 | 50.19 | 0.02% | 1,601,526 |
| Aug 11, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.18 | - | 882,248 |
| Aug 8, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 50.18 | 0.04% | 1,134,091 |
| Aug 7, 2025 | 50.52 | 50.52 | 50.51 | 50.51 | 50.16 | - | 1,248,434 |
| Aug 6, 2025 | 50.51 | 50.51 | 50.50 | 50.51 | 50.16 | 0.02% | 1,738,193 |
| Aug 5, 2025 | 50.50 | 50.51 | 50.49 | 50.50 | 50.15 | - | 2,649,045 |
| Aug 4, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.15 | 0.02% | 3,495,659 |
| Aug 1, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.14 | -0.32% | 2,090,469 |
| Jul 31, 2025 | 50.65 | 50.66 | 50.65 | 50.65 | 50.11 | 0.02% | 1,463,708 |