T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
50.96
+0.10 (0.19%)
Apr 24, 2025, 10:27 AM EDT - Market open
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 50.82 | 51.00 | 50.80 | 50.86 | 50.86 | 0.43% | 23,914 |
| Apr 22, 2025 | 50.58 | 50.71 | 50.55 | 50.64 | 50.64 | 0.31% | 26,020 |
| Apr 21, 2025 | 50.33 | 50.52 | 50.33 | 50.49 | 50.49 | 0.37% | 14,939 |
| Apr 17, 2025 | 50.35 | 50.35 | 50.25 | 50.30 | 50.30 | 0.22% | 22,940 |
| Apr 16, 2025 | 50.43 | 50.46 | 50.17 | 50.19 | 50.19 | -0.50% | 17,538 |
| Apr 15, 2025 | 50.42 | 50.51 | 50.42 | 50.44 | 50.44 | 0.28% | 56,391 |
| Apr 14, 2025 | 50.36 | 50.36 | 50.07 | 50.30 | 50.30 | 0.48% | 21,715 |
| Apr 11, 2025 | 49.90 | 50.29 | 49.90 | 50.06 | 50.06 | 0.52% | 23,862 |
| Apr 10, 2025 | 50.61 | 50.61 | 49.66 | 49.80 | 49.80 | -2.56% | 36,977 |
| Apr 9, 2025 | 49.30 | 51.19 | 49.30 | 51.11 | 51.11 | 3.09% | 56,075 |
| Apr 8, 2025 | 50.23 | 50.32 | 49.50 | 49.58 | 49.58 | -0.25% | 63,033 |
| Apr 7, 2025 | 49.09 | 50.21 | 49.01 | 49.70 | 49.70 | 0.98% | 325,820 |
| Apr 4, 2025 | 49.99 | 50.00 | 48.65 | 49.22 | 49.22 | -2.61% | 97,648 |
| Apr 3, 2025 | 50.78 | 50.78 | 50.54 | 50.54 | 50.54 | -0.92% | 63,017 |
| Apr 2, 2025 | 50.99 | 51.04 | 50.95 | 51.01 | 51.01 | 0.07% | 36,213 |
| Apr 1, 2025 | 51.03 | 51.05 | 50.97 | 50.97 | 50.97 | -0.14% | 28,991 |
| Mar 31, 2025 | 51.05 | 51.11 | 50.98 | 51.04 | 51.04 | -0.14% | 47,487 |
| Mar 28, 2025 | 51.24 | 51.24 | 51.07 | 51.11 | 51.11 | -0.09% | 53,046 |
| Mar 27, 2025 | 51.16 | 51.17 | 51.10 | 51.16 | 51.16 | - | 43,159 |
| Mar 26, 2025 | 51.16 | 51.24 | 51.11 | 51.16 | 51.16 | -0.61% | 60,296 |
| Mar 25, 2025 | 51.44 | 51.52 | 51.41 | 51.47 | 51.16 | 0.09% | 45,669 |
| Mar 24, 2025 | 51.40 | 51.51 | 51.37 | 51.43 | 51.12 | 0.17% | 74,256 |
| Mar 21, 2025 | 51.32 | 51.37 | 51.30 | 51.34 | 51.03 | -0.04% | 40,498 |
| Mar 20, 2025 | 51.37 | 51.40 | 51.30 | 51.36 | 51.05 | -0.04% | 75,651 |
| Mar 19, 2025 | 51.29 | 51.42 | 51.29 | 51.38 | 51.07 | 0.08% | 52,633 |
| Mar 18, 2025 | 51.33 | 51.35 | 51.27 | 51.34 | 51.03 | 0.05% | 30,784 |
| Mar 17, 2025 | 51.45 | 51.45 | 51.25 | 51.31 | 51.00 | -0.11% | 50,982 |
| Mar 14, 2025 | 51.46 | 51.46 | 51.30 | 51.37 | 51.06 | -0.02% | 127,570 |
| Mar 13, 2025 | 51.69 | 51.69 | 51.33 | 51.38 | 51.07 | -0.16% | 62,387 |
| Mar 12, 2025 | 51.52 | 51.52 | 51.38 | 51.46 | 51.15 | 0.16% | 37,012 |
| Mar 11, 2025 | 51.48 | 51.52 | 51.38 | 51.38 | 51.07 | 0.04% | 81,611 |
| Mar 10, 2025 | 51.45 | 51.50 | 51.30 | 51.36 | 51.05 | -0.26% | 73,929 |
| Mar 7, 2025 | 51.51 | 51.53 | 51.36 | 51.49 | 51.18 | 0.35% | 42,403 |
| Mar 6, 2025 | 51.40 | 51.47 | 51.31 | 51.31 | 51.00 | -0.49% | 65,673 |
| Mar 5, 2025 | 51.40 | 51.57 | 51.40 | 51.56 | 51.25 | 0.30% | 53,497 |
| Mar 4, 2025 | 51.42 | 51.49 | 51.26 | 51.41 | 51.10 | 0.03% | 91,671 |
| Mar 3, 2025 | 51.49 | 51.59 | 51.34 | 51.39 | 51.08 | -0.24% | 60,106 |
| Feb 28, 2025 | 51.56 | 51.57 | 51.46 | 51.52 | 51.21 | -0.04% | 92,783 |
| Feb 27, 2025 | 51.59 | 51.60 | 51.50 | 51.54 | 51.23 | -0.02% | 58,274 |
| Feb 26, 2025 | 51.57 | 51.59 | 51.52 | 51.55 | 51.24 | 0.02% | 52,512 |
| Feb 25, 2025 | 51.60 | 51.62 | 51.50 | 51.54 | 51.23 | -0.58% | 66,848 |
| Feb 24, 2025 | 51.98 | 52.00 | 51.80 | 51.84 | 51.26 | -0.04% | 66,597 |
| Feb 21, 2025 | 51.89 | 51.90 | 51.77 | 51.86 | 51.28 | 0.15% | 46,030 |
| Feb 20, 2025 | 51.88 | 51.88 | 51.76 | 51.78 | 51.20 | -0.12% | 42,757 |
| Feb 19, 2025 | 51.82 | 51.84 | 51.79 | 51.84 | 51.26 | 0.06% | 35,720 |
| Feb 18, 2025 | 52.17 | 52.17 | 51.80 | 51.81 | 51.23 | 0.14% | 40,908 |
| Feb 14, 2025 | 51.76 | 51.78 | 51.72 | 51.74 | 51.16 | -0.14% | 61,270 |
| Feb 13, 2025 | 51.75 | 51.88 | 51.73 | 51.82 | 51.23 | 0.24% | 57,625 |
| Feb 12, 2025 | 51.73 | 51.75 | 51.67 | 51.69 | 51.11 | -0.10% | 31,442 |
| Feb 11, 2025 | 51.69 | 51.74 | 51.69 | 51.74 | 51.16 | -0.04% | 63,087 |