T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
51.28
-0.02 (-0.05%)
Nov 28, 2025, 11:19 AM EST - Market open
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.29 | 51.31 | 51.25 | 51.28 | - | -0.05% | 8,864 |
| Nov 26, 2025 | 51.30 | 51.31 | 51.25 | 51.30 | 51.30 | 0.03% | 47,356 |
| Nov 25, 2025 | 51.23 | 51.33 | 51.21 | 51.29 | 51.28 | 0.03% | 148,052 |
| Nov 24, 2025 | 51.25 | 51.32 | 51.22 | 51.27 | 51.27 | -0.51% | 94,015 |
| Nov 21, 2025 | 51.51 | 51.55 | 51.49 | 51.54 | 51.24 | 0.13% | 26,402 |
| Nov 20, 2025 | 51.57 | 51.57 | 51.46 | 51.47 | 51.17 | -0.05% | 108,358 |
| Nov 19, 2025 | 51.50 | 51.52 | 51.45 | 51.50 | 51.20 | 0.09% | 86,561 |
| Nov 18, 2025 | 51.40 | 51.48 | 51.40 | 51.45 | 51.15 | - | 30,217 |
| Nov 17, 2025 | 51.50 | 51.50 | 51.42 | 51.45 | 51.15 | -0.01% | 26,397 |
| Nov 14, 2025 | 51.40 | 51.46 | 51.40 | 51.46 | 51.16 | 0.07% | 31,137 |
| Nov 13, 2025 | 51.40 | 51.46 | 51.40 | 51.42 | 51.12 | -0.14% | 34,065 |
| Nov 12, 2025 | 51.51 | 51.51 | 51.46 | 51.49 | 51.19 | -0.01% | 38,812 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.46 | 51.50 | 51.20 | 0.02% | 35,730 |
| Nov 10, 2025 | 51.43 | 51.50 | 51.43 | 51.49 | 51.19 | 0.13% | 41,228 |
| Nov 7, 2025 | 51.38 | 51.44 | 51.38 | 51.42 | 51.12 | 0.06% | 46,837 |
| Nov 6, 2025 | 51.36 | 51.39 | 51.36 | 51.39 | 51.09 | 0.05% | 37,133 |
| Nov 5, 2025 | 51.34 | 51.39 | 51.33 | 51.37 | 51.07 | 0.11% | 83,468 |
| Nov 4, 2025 | 51.35 | 51.35 | 51.27 | 51.31 | 51.01 | -0.09% | 68,172 |
| Nov 3, 2025 | 51.45 | 51.45 | 51.34 | 51.36 | 51.06 | -0.07% | 28,300 |
| Oct 31, 2025 | 51.38 | 51.42 | 51.35 | 51.39 | 51.09 | 0.05% | 67,845 |
| Oct 30, 2025 | 51.38 | 51.38 | 51.34 | 51.37 | 51.07 | 0.02% | 46,317 |
| Oct 29, 2025 | 51.33 | 51.38 | 51.33 | 51.36 | 51.06 | 0.02% | 55,316 |
| Oct 28, 2025 | 51.36 | 51.43 | 51.27 | 51.35 | 51.05 | -0.59% | 128,501 |
| Oct 27, 2025 | 51.58 | 51.65 | 51.57 | 51.65 | 51.05 | 0.13% | 30,817 |
| Oct 24, 2025 | 51.61 | 51.67 | 51.56 | 51.58 | 50.98 | -0.10% | 24,333 |
| Oct 23, 2025 | 51.51 | 51.71 | 51.51 | 51.63 | 51.03 | 0.12% | 42,812 |
| Oct 22, 2025 | 51.49 | 51.59 | 51.46 | 51.57 | 50.97 | 0.21% | 25,722 |
| Oct 21, 2025 | 51.50 | 51.50 | 51.43 | 51.46 | 50.86 | -0.08% | 41,960 |
| Oct 20, 2025 | 51.47 | 51.53 | 51.46 | 51.50 | 50.90 | 0.11% | 36,216 |
| Oct 17, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 50.85 | 0.13% | 49,884 |
| Oct 16, 2025 | 51.38 | 51.48 | 51.34 | 51.38 | 50.78 | 0.11% | 88,089 |
| Oct 15, 2025 | 51.36 | 51.37 | 51.28 | 51.32 | 50.72 | -0.01% | 131,827 |
| Oct 14, 2025 | 51.32 | 51.38 | 51.29 | 51.33 | 50.73 | -0.10% | 36,195 |
| Oct 13, 2025 | 51.32 | 51.40 | 51.25 | 51.38 | 50.78 | 0.20% | 34,498 |
| Oct 10, 2025 | 51.45 | 51.45 | 51.28 | 51.28 | 50.68 | -0.37% | 31,595 |
| Oct 9, 2025 | 51.44 | 51.50 | 51.44 | 51.47 | 50.87 | -0.08% | 60,860 |
| Oct 8, 2025 | 51.50 | 51.52 | 51.48 | 51.51 | 50.91 | 0.07% | 30,962 |
| Oct 7, 2025 | 51.51 | 51.58 | 51.46 | 51.47 | 50.87 | -0.07% | 50,997 |
| Oct 6, 2025 | 51.52 | 51.52 | 51.46 | 51.51 | 50.91 | - | 54,541 |
| Oct 3, 2025 | 51.52 | 51.55 | 51.48 | 51.50 | 50.91 | -0.05% | 40,595 |
| Oct 2, 2025 | 51.53 | 51.56 | 51.49 | 51.53 | 50.93 | 0.10% | 41,501 |
| Oct 1, 2025 | 51.47 | 51.48 | 51.46 | 51.48 | 50.88 | 0.04% | 34,384 |
| Sep 30, 2025 | 51.49 | 51.49 | 51.44 | 51.46 | 50.86 | -0.02% | 52,581 |
| Sep 29, 2025 | 51.47 | 51.49 | 51.45 | 51.47 | 50.87 | -0.01% | 27,962 |
| Sep 26, 2025 | 51.45 | 51.48 | 51.45 | 51.47 | 50.87 | 0.03% | 52,731 |
| Sep 25, 2025 | 51.43 | 51.46 | 51.43 | 51.46 | 50.86 | -0.60% | 38,228 |
| Sep 24, 2025 | 51.78 | 51.78 | 51.76 | 51.77 | 50.86 | 0.02% | 30,442 |
| Sep 23, 2025 | 51.78 | 51.78 | 51.75 | 51.76 | 50.85 | -0.03% | 30,394 |
| Sep 22, 2025 | 51.76 | 51.78 | 51.75 | 51.77 | 50.86 | 0.09% | 14,427 |
| Sep 19, 2025 | 51.74 | 51.75 | 51.71 | 51.73 | 50.82 | -0.02% | 62,088 |