iShares Treasury Floating Rate Bond ETF (TFLO)
NYSEARCA: TFLO · Real-Time Price · USD
50.59
+0.01 (0.02%)
Oct 30, 2025, 10:04 AM EDT - Market open

TFLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202550.5850.6050.5850.59-0.02%184,014
Oct 29, 202550.5850.5850.5750.5850.580.02%889,961
Oct 28, 202550.5750.5850.5750.5750.57-1,266,054
Oct 27, 202550.5650.5750.5650.5750.570.02%947,659
Oct 24, 202550.5650.5750.5550.5650.560.04%1,145,290
Oct 23, 202550.5550.5550.5450.5450.54-0.02%1,279,465
Oct 22, 202550.5450.5550.5450.5550.550.02%1,160,724
Oct 21, 202550.5450.5450.5350.5450.540.02%1,202,869
Oct 20, 202550.5350.5450.5350.5350.530.02%1,808,997
Oct 17, 202550.5350.5350.5250.5250.520.04%1,196,259
Oct 16, 202550.5250.5250.5050.5050.50-0.02%1,162,309
Oct 15, 202550.5050.5150.5050.5150.510.04%1,236,330
Oct 14, 202550.4950.5050.4950.4950.49-1,017,217
Oct 13, 202550.4950.5050.4950.4950.49-2,281,534
Oct 10, 202550.4950.5050.4950.4950.490.04%1,444,336
Oct 9, 202550.4750.4850.4750.4750.47-1,320,803
Oct 8, 202550.4650.4750.4650.4750.470.02%1,182,022
Oct 7, 202550.4650.4750.4650.4650.46-987,025
Oct 6, 202550.4650.4650.4550.4650.460.02%1,320,791
Oct 3, 202550.4550.4550.4450.4550.450.04%1,271,158
Oct 2, 202550.4450.4450.4350.4350.430.02%1,004,069
Oct 1, 202550.4450.4450.4250.4250.42-0.34%1,326,715
Sep 30, 202550.5950.6050.5950.5950.420.02%1,327,430
Sep 29, 202550.5950.5950.5850.5850.41-886,205
Sep 26, 202550.5850.5950.5850.5850.410.04%896,381
Sep 25, 202550.5650.5650.5550.5650.390.02%1,900,824
Sep 24, 202550.5550.5650.5550.5550.38-896,496
Sep 23, 202550.5450.5550.5450.5550.380.02%828,946
Sep 22, 202550.5550.5550.5450.5450.37-1,236,127
Sep 19, 202550.5350.5450.5350.5450.370.04%1,020,232
Sep 18, 202550.5250.5350.5250.5250.350.02%1,124,144
Sep 17, 202550.5250.5250.5150.5150.34-923,556
Sep 16, 202550.5150.5150.5050.5150.340.02%1,392,299
Sep 15, 202550.5050.5150.5050.5050.330.02%1,245,362
Sep 12, 202550.5050.5150.4950.4950.32-1,442,668
Sep 11, 202550.4950.4950.4850.4950.320.02%1,490,127
Sep 10, 202550.4850.4950.4850.4850.31-0.02%791,676
Sep 9, 202550.4850.4950.4850.4950.320.04%1,050,767
Sep 8, 202550.4850.4850.4750.4750.30-0.02%807,734
Sep 5, 202550.4850.4850.4750.4850.310.06%1,118,857
Sep 4, 202550.4650.4650.4550.4550.28-0.02%1,332,830
Sep 3, 202550.4550.4650.4450.4650.290.02%1,660,155
Sep 2, 202550.4550.4550.4450.4550.28-0.34%1,731,950
Aug 29, 202550.6250.6350.6250.6250.270.02%1,452,414
Aug 28, 202550.6150.6150.6050.6150.260.02%959,268
Aug 27, 202550.6050.6150.6050.6050.25-1,734,926
Aug 26, 202550.5950.6050.5950.6050.25-1,661,199
Aug 25, 202550.6050.6050.5950.6050.25-890,266
Aug 22, 202550.5950.6050.5950.6050.250.02%765,585
Aug 21, 202550.5950.5950.5850.5950.240.02%915,161