T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
50.97
-0.07 (-0.14%)
Apr 1, 2025, 3:59 PM EDT - Market closed
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 51.78 | 51.83 | 51.73 | 51.76 | 51.18 | - | 66,591 |
| Feb 7, 2025 | 51.71 | 51.79 | 51.69 | 51.76 | 51.18 | 0.08% | 47,590 |
| Feb 6, 2025 | 51.72 | 51.74 | 51.68 | 51.72 | 51.14 | 0.04% | 43,237 |
| Feb 5, 2025 | 51.64 | 51.72 | 51.63 | 51.70 | 51.12 | 0.08% | 59,747 |
| Feb 4, 2025 | 51.63 | 51.71 | 51.63 | 51.66 | 51.08 | 0.04% | 90,224 |
| Feb 3, 2025 | 51.60 | 51.69 | 51.55 | 51.64 | 51.06 | -0.04% | 58,261 |
| Jan 31, 2025 | 51.75 | 51.75 | 51.65 | 51.66 | 51.08 | -0.21% | 41,470 |
| Jan 30, 2025 | 51.60 | 51.77 | 51.60 | 51.77 | 51.19 | 0.21% | 42,027 |
| Jan 29, 2025 | 51.86 | 51.86 | 51.60 | 51.66 | 51.08 | -0.11% | 145,397 |
| Jan 28, 2025 | 51.95 | 51.95 | 51.62 | 51.72 | 51.14 | -0.45% | 68,723 |
| Jan 27, 2025 | 51.97 | 52.00 | 51.90 | 51.96 | 51.37 | -0.03% | 68,754 |
| Jan 24, 2025 | 51.91 | 52.01 | 51.91 | 51.97 | 51.38 | 0.04% | 81,263 |
| Jan 23, 2025 | 51.94 | 51.97 | 51.84 | 51.95 | 51.36 | -0.06% | 52,386 |
| Jan 22, 2025 | 51.87 | 51.98 | 51.87 | 51.98 | 51.39 | 0.15% | 81,130 |
| Jan 21, 2025 | 52.00 | 52.17 | 51.86 | 51.90 | 51.32 | 0.04% | 117,677 |