T. Rowe Price Floating Rate ETF (TFLR)

TFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.80	50.81	50.77	50.79	-	0.05%	38,564
Aug 20, 2026	50.80	50.80	50.71	50.76	50.76	-0.12%	64,585
Aug 19, 2026	50.71	50.91	50.71	50.82	50.82	0.19%	1,072,773
Aug 18, 2026	50.70	50.74	50.70	50.73	50.73	-0.07%	65,935
Aug 17, 2026	50.73	50.94	50.69	50.76	50.76	0.05%	48,413
Aug 14, 2026	50.78	50.78	50.73	50.74	50.74	-0.28%	80,454
Aug 13, 2026	50.68	50.88	50.68	50.88	50.88	0.34%	213,686
Aug 12, 2026	50.60	50.71	50.60	50.71	50.71	0.15%	335,676
Aug 11, 2026	50.64	50.69	50.59	50.64	50.64	-0.19%	87,041
Aug 10, 2026	50.59	50.73	50.59	50.73	50.73	0.16%	65,401
Aug 7, 2026	50.58	50.65	50.58	50.65	50.65	0.06%	70,273
Aug 6, 2026	50.58	50.75	50.58	50.62	50.62	0.14%	49,764
Aug 5, 2026	50.55	50.58	50.51	50.55	50.55	0.05%	56,160
Aug 4, 2026	50.53	50.58	50.51	50.53	50.53	0.06%	55,286
Aug 3, 2026	50.46	50.50	50.44	50.49	50.49	-0.05%	64,262
Jul 31, 2026	50.43	50.52	50.43	50.52	50.52	0.03%	55,996
Jul 30, 2026	50.50	50.52	50.42	50.51	50.51	0.07%	138,496
Jul 29, 2026	50.46	50.48	50.42	50.47	50.47	0.06%	122,610
Jul 28, 2026	50.48	50.48	50.41	50.44	50.44	0.02%	81,035
Jul 27, 2026	50.70	50.74	50.69	50.70	50.43	-0.04%	36,820
Jul 24, 2026	50.68	50.73	50.67	50.72	50.45	-0.20%	60,431
Jul 23, 2026	50.67	50.82	50.66	50.82	50.55	0.27%	96,071
Jul 22, 2026	50.69	50.72	50.68	50.68	50.41	-0.01%	139,838
Jul 21, 2026	50.70	50.72	50.67	50.69	50.42	-0.06%	67,372
Jul 20, 2026	50.70	50.75	50.69	50.72	50.45	0.07%	61,264
Jul 17, 2026	50.70	50.72	50.67	50.69	50.41	-0.01%	30,186
Jul 16, 2026	50.69	50.70	50.68	50.69	50.42	-	54,907
Jul 15, 2026	50.66	50.72	50.65	50.69	50.42	0.04%	63,996
Jul 14, 2026	50.61	50.68	50.61	50.67	50.40	0.12%	82,439
Jul 13, 2026	50.64	50.67	50.60	50.61	50.34	-0.06%	36,690
Jul 10, 2026	50.60	50.64	50.59	50.64	50.37	0.02%	67,833
Jul 9, 2026	50.55	50.66	50.55	50.63	50.36	0.18%	77,019
Jul 8, 2026	50.55	50.59	50.39	50.54	50.27	-0.12%	71,629
Jul 7, 2026	50.55	50.63	50.53	50.60	50.33	0.15%	148,672
Jul 6, 2026	50.44	50.54	50.44	50.53	50.25	0.15%	66,770
Jul 2, 2026	50.44	50.47	50.41	50.45	50.18	0.12%	44,110
Jul 1, 2026	50.41	50.46	50.39	50.39	50.12	-0.04%	105,931
Jun 30, 2026	50.35	50.47	50.35	50.41	50.14	0.05%	72,188
Jun 29, 2026	50.33	50.39	50.31	50.39	50.11	0.01%	59,853
Jun 26, 2026	50.36	50.41	50.34	50.38	50.11	-0.03%	60,310
Jun 25, 2026	50.48	50.48	50.37	50.40	50.13	-0.06%	58,992
Jun 24, 2026	50.68	50.75	50.65	50.68	50.15	-0.02%	56,981
Jun 23, 2026	50.74	50.77	50.65	50.69	50.16	-0.14%	61,629
Jun 22, 2026	50.70	50.94	50.70	50.76	50.23	0.10%	479,193
Jun 18, 2026	50.72	50.74	50.67	50.71	50.18	0.02%	59,397
Jun 17, 2026	50.76	50.76	50.67	50.70	50.17	-0.04%	26,737
Jun 16, 2026	50.74	50.76	50.70	50.72	50.19	0.02%	37,167
Jun 15, 2026	50.68	50.75	50.68	50.71	50.18	0.14%	59,068
Jun 12, 2026	50.65	50.66	50.61	50.64	50.11	-	47,436
Jun 11, 2026	50.60	50.65	50.58	50.64	50.11	0.06%	27,787

Data Source: S&P Global Market Intelligence Last updated: Aug 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.