Skip to main content
T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
51.54
+0.03 (0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202451.4951.6151.3751.5151.51-0.65%27,956
Sep 24, 202451.8151.8851.7551.8551.500.05%25,481
Sep 23, 202451.8251.9151.7451.8251.480.13%10,133
Sep 20, 202451.6951.8151.6151.7651.41-0.22%20,835
Sep 19, 202451.8451.9251.7251.8751.530.23%17,165
Sep 18, 202451.6851.7951.6151.7551.41-0.01%47,320
Sep 17, 202451.7351.7951.6151.7651.41-0.01%52,128
Sep 16, 202451.6451.7851.6151.7651.420.10%34,537
Sep 13, 202451.7151.7851.7051.7151.37-0.08%6,877
Sep 12, 202451.8051.8951.6951.7551.41-0.06%12,059
Sep 11, 202451.6251.7851.5951.7851.44-0.08%26,212
Sep 10, 202451.7351.9451.6451.8251.480.17%34,062
Sep 9, 202451.6251.8651.6251.7351.390.27%15,083
Sep 6, 202451.6751.6751.5651.5951.25-0.15%8,887
Sep 5, 202451.6751.7151.6351.6751.33-25,434
Sep 4, 202451.5451.7751.5451.6751.330.31%49,301
Sep 3, 202451.5951.6551.4851.5151.17-0.23%20,318
Aug 30, 202451.6451.7351.5351.6351.290.10%25,530
Aug 29, 202451.6551.7151.5551.5851.240.05%39,029
Aug 28, 202451.4151.7651.3951.5551.210.16%40,662
Aug 27, 202451.3551.4951.3551.4751.13-0.39%24,312
Aug 26, 202451.6951.7651.6351.6750.98-0.02%17,970
Aug 23, 202451.6751.7751.6051.6850.990.27%37,548
Aug 22, 202451.6151.7251.5051.5450.85-0.14%22,630
Aug 21, 202451.6051.7051.5451.6150.920.10%19,433
Aug 20, 202451.6051.7251.5051.5650.87-0.07%69,738
Aug 19, 202451.5051.6651.4651.6050.910.27%8,494
Aug 16, 202451.4251.5951.4251.4650.770.02%10,580
Aug 15, 202451.4951.4951.4051.4550.760.07%2,352
Aug 14, 202451.4251.4451.3651.4150.72-0.04%5,709
Aug 13, 202451.3051.4451.3051.4350.740.27%10,554
Aug 12, 202451.3251.3551.2051.2950.60-0.22%35,051
Aug 9, 202451.4051.4251.3351.4050.71-0.39%17,067
Aug 8, 202451.3751.6151.3251.6050.910.80%20,915
Aug 7, 202451.4251.4251.1851.1950.51-0.20%26,256
Aug 6, 202451.1651.3751.1651.3050.610.32%15,790
Aug 5, 202451.1351.1550.9051.1350.45-0.27%22,991
Aug 2, 202451.6051.6150.8251.2750.58-0.76%121,877
Aug 1, 202451.6751.7051.6551.6650.97-0.03%19,768
Jul 31, 202451.6951.7351.6551.6850.980.07%10,056
Jul 30, 202451.6051.6751.6051.6450.950.08%19,721
Jul 29, 202451.6351.6551.6051.6050.91-0.10%17,584
Jul 26, 202451.7051.7051.5751.6550.96-0.54%5,918
Jul 25, 202451.9852.0251.9351.9350.880.11%4,281
Jul 24, 202451.8251.9151.8051.8850.83-0.07%16,719
Jul 23, 202451.9151.9751.9151.9150.86-0.14%6,303
Jul 22, 202451.9452.0751.9151.9950.930.20%11,975
Jul 19, 202452.1152.1151.8251.8850.830.02%12,925
Jul 18, 202451.9051.9151.8151.8750.820.06%10,783
Jul 17, 202451.7751.8851.7151.8450.790.02%27,673
Jul 16, 202451.8151.8751.7851.8350.79-0.07%47,551
Jul 15, 202451.8151.9351.8151.8750.82-12,761
Jul 12, 202451.7551.9051.7551.8750.820.27%20,028
Jul 11, 202451.7351.7951.7351.7350.68-0.03%13,445
Jul 10, 202451.7751.8051.7151.7550.700.07%6,895
Jul 9, 202451.7051.9251.6151.7150.66-9,451
Jul 8, 202451.6651.7551.6051.7150.66-25,944
Jul 5, 202451.6951.7451.6451.7150.660.12%15,096
Jul 3, 202451.7251.7251.6051.6550.60-0.08%6,013
Jul 2, 202451.6551.7151.5651.6950.640.11%22,332
Jul 1, 202451.6151.6451.5551.6350.590.16%14,639
Jun 28, 202451.5851.5851.4951.5550.51-0.02%8,479
Jun 27, 202451.5251.6351.4851.5650.520.02%22,611
Jun 26, 202451.4551.6451.4451.5550.510.01%15,619
Jun 25, 202451.5151.6851.4751.5550.50-0.49%16,186
Jun 24, 202451.8351.8751.8051.8050.41-0.05%2,833
Jun 21, 202451.8051.8951.7851.8350.43-0.04%18,523
Jun 20, 202451.8551.9351.7651.8550.46-18,112
Jun 18, 202451.8051.8651.7551.8550.46-0.27%4,428
Jun 17, 202451.7652.0151.7651.9950.590.62%23,556
Jun 14, 202451.8951.8951.6751.6750.28-0.62%12,055
Jun 13, 202451.8851.9951.8551.9950.590.21%17,201
Jun 12, 202451.8751.9151.8451.8850.490.12%6,969
Jun 11, 202451.7851.8851.7451.8250.43-0.06%8,800
Jun 10, 202451.8251.8651.7951.8550.460.16%7,567
Jun 7, 202451.7651.8351.6651.7750.38-0.04%12,345
Jun 6, 202451.8551.9751.7951.7950.40-0.04%25,280
Jun 5, 202451.7651.9951.7051.8150.420.14%7,029
Jun 4, 202451.6951.8151.6951.7450.350.09%17,944
Jun 3, 202451.7551.7551.6351.7050.310.03%6,820
May 31, 202451.6351.7351.6151.6850.290.02%8,805
May 30, 202451.7951.7951.6151.6750.280.06%43,791
May 29, 202451.5551.8351.5551.6450.25-0.08%27,972
May 28, 202451.6151.6951.6151.6850.29-0.04%16,702
May 24, 202451.6651.7151.6451.7050.31-0.42%12,167
May 23, 202451.9851.9951.9051.9250.18-0.17%5,436
May 22, 202451.9552.0451.8952.0150.270.06%18,213
May 21, 202452.0252.0251.9451.9850.24-0.12%16,401
May 20, 202451.9752.0551.9752.0450.290.14%15,047
May 17, 202451.9452.0751.9451.9750.22-0.09%12,621
May 16, 202452.0052.0551.9952.0150.270.12%11,002
May 15, 202451.9152.0051.9051.9550.21-0.06%7,930
May 14, 202451.9152.1151.8951.9850.240.12%5,154
May 13, 202451.8751.9351.8751.9250.180.06%18,776
May 10, 202451.8451.9551.8451.8950.15-0.06%21,653
May 9, 202451.8351.9651.8251.9250.180.17%15,312
May 8, 202451.8151.8551.7651.8350.090.04%3,559
May 7, 202451.7751.8351.7051.8150.070.08%11,070
May 6, 202451.7051.8651.7051.7750.030.04%30,932
May 3, 202451.7451.7951.7451.7550.01-0.02%5,237