T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
51.31
+0.01 (0.02%)
May 30, 2025, 4:00 PM - Market closed
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 51.29 | 51.37 | 51.20 | 51.31 | 51.31 | 0.02% | 58,753 |
| May 29, 2025 | 51.29 | 51.40 | 51.27 | 51.30 | 51.30 | 0.04% | 36,992 |
| May 28, 2025 | 51.25 | 51.45 | 51.23 | 51.28 | 51.28 | 0.10% | 51,577 |
| May 27, 2025 | 51.22 | 51.28 | 51.21 | 51.23 | 51.23 | -0.62% | 17,508 |
| May 23, 2025 | 51.59 | 51.59 | 51.42 | 51.55 | 51.25 | 0.15% | 34,616 |
| May 22, 2025 | 51.57 | 51.57 | 51.45 | 51.47 | 51.17 | - | 25,125 |
| May 21, 2025 | 51.42 | 51.55 | 51.42 | 51.47 | 51.17 | 0.06% | 17,791 |
| May 20, 2025 | 51.49 | 51.49 | 51.38 | 51.44 | 51.14 | -0.06% | 12,933 |
| May 19, 2025 | 51.43 | 51.53 | 51.41 | 51.47 | 51.17 | -0.04% | 48,435 |
| May 16, 2025 | 51.46 | 51.60 | 51.44 | 51.49 | 51.19 | 0.14% | 39,724 |
| May 15, 2025 | 51.37 | 51.42 | 51.36 | 51.42 | 51.12 | 0.07% | 33,010 |
| May 14, 2025 | 51.33 | 51.39 | 51.33 | 51.39 | 51.08 | 0.14% | 34,065 |
| May 13, 2025 | 51.31 | 51.35 | 51.26 | 51.32 | 51.01 | 0.03% | 47,942 |
| May 12, 2025 | 51.16 | 51.34 | 51.16 | 51.30 | 51.00 | 0.31% | 28,682 |
| May 9, 2025 | 51.08 | 51.16 | 51.08 | 51.14 | 50.84 | 0.08% | 11,289 |
| May 8, 2025 | 51.00 | 51.20 | 51.00 | 51.10 | 50.80 | 0.20% | 47,536 |
| May 7, 2025 | 50.97 | 51.01 | 50.97 | 51.00 | 50.70 | 0.06% | 32,662 |
| May 6, 2025 | 50.97 | 50.99 | 50.93 | 50.97 | 50.67 | -0.07% | 21,302 |
| May 5, 2025 | 50.75 | 51.03 | 50.75 | 51.01 | 50.70 | 0.13% | 64,656 |
| May 2, 2025 | 50.91 | 51.02 | 50.89 | 50.94 | 50.64 | 0.32% | 18,477 |
| May 1, 2025 | 50.88 | 50.92 | 50.68 | 50.78 | 50.48 | -0.14% | 41,296 |
| Apr 30, 2025 | 50.73 | 50.85 | 50.67 | 50.85 | 50.55 | - | 108,790 |
| Apr 29, 2025 | 50.75 | 50.89 | 50.72 | 50.85 | 50.55 | 0.20% | 49,865 |
| Apr 28, 2025 | 50.68 | 50.78 | 50.57 | 50.75 | 50.45 | 0.10% | 40,704 |
| Apr 25, 2025 | 50.75 | 50.76 | 50.61 | 50.70 | 50.40 | -0.61% | 46,059 |
| Apr 24, 2025 | 50.93 | 51.08 | 50.92 | 51.01 | 50.41 | 0.29% | 62,412 |
| Apr 23, 2025 | 50.82 | 51.00 | 50.80 | 50.86 | 50.26 | 0.43% | 23,914 |
| Apr 22, 2025 | 50.58 | 50.71 | 50.55 | 50.64 | 50.04 | 0.31% | 26,020 |
| Apr 21, 2025 | 50.33 | 50.52 | 50.33 | 50.49 | 49.89 | 0.37% | 14,939 |
| Apr 17, 2025 | 50.35 | 50.35 | 50.25 | 50.30 | 49.71 | 0.22% | 22,940 |
| Apr 16, 2025 | 50.43 | 50.46 | 50.17 | 50.19 | 49.60 | -0.50% | 17,538 |
| Apr 15, 2025 | 50.42 | 50.51 | 50.42 | 50.44 | 49.85 | 0.28% | 56,391 |
| Apr 14, 2025 | 50.36 | 50.36 | 50.07 | 50.30 | 49.71 | 0.48% | 21,715 |
| Apr 11, 2025 | 49.90 | 50.29 | 49.90 | 50.06 | 49.47 | 0.52% | 23,862 |
| Apr 10, 2025 | 50.61 | 50.61 | 49.66 | 49.80 | 49.21 | -2.56% | 36,977 |
| Apr 9, 2025 | 49.30 | 51.19 | 49.30 | 51.11 | 50.51 | 3.09% | 56,075 |
| Apr 8, 2025 | 50.23 | 50.32 | 49.50 | 49.58 | 48.99 | -0.25% | 63,033 |
| Apr 7, 2025 | 49.09 | 50.21 | 49.01 | 49.70 | 49.12 | 0.98% | 325,820 |
| Apr 4, 2025 | 49.99 | 50.00 | 48.65 | 49.22 | 48.64 | -2.61% | 97,648 |
| Apr 3, 2025 | 50.78 | 50.78 | 50.54 | 50.54 | 49.95 | -0.92% | 63,017 |
| Apr 2, 2025 | 50.99 | 51.04 | 50.95 | 51.01 | 50.41 | 0.07% | 36,213 |
| Apr 1, 2025 | 51.03 | 51.05 | 50.97 | 50.97 | 50.37 | -0.14% | 28,991 |
| Mar 31, 2025 | 51.05 | 51.11 | 50.98 | 51.04 | 50.44 | -0.14% | 47,487 |
| Mar 28, 2025 | 51.24 | 51.24 | 51.07 | 51.11 | 50.51 | -0.09% | 53,046 |
| Mar 27, 2025 | 51.16 | 51.17 | 51.10 | 51.16 | 50.56 | - | 43,159 |
| Mar 26, 2025 | 51.16 | 51.24 | 51.11 | 51.16 | 50.56 | -0.61% | 60,296 |
| Mar 25, 2025 | 51.44 | 51.52 | 51.41 | 51.47 | 50.56 | 0.09% | 45,669 |
| Mar 24, 2025 | 51.40 | 51.51 | 51.37 | 51.43 | 50.51 | 0.17% | 74,256 |
| Mar 21, 2025 | 51.32 | 51.37 | 51.30 | 51.34 | 50.43 | -0.04% | 40,498 |
| Mar 20, 2025 | 51.37 | 51.40 | 51.30 | 51.36 | 50.45 | -0.04% | 75,651 |