T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
51.37
-0.01 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
51.37
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.35 | 51.37 | 51.33 | 51.37 | 51.37 | -0.02% | 30,497 |
| Jun 26, 2025 | 51.37 | 51.39 | 51.33 | 51.38 | 51.38 | 0.14% | 45,602 |
| Jun 25, 2025 | 51.26 | 51.32 | 51.25 | 51.31 | 51.31 | -0.48% | 47,656 |
| Jun 24, 2025 | 51.48 | 51.60 | 51.48 | 51.56 | 51.26 | 0.11% | 20,214 |
| Jun 23, 2025 | 51.51 | 51.53 | 51.48 | 51.50 | 51.21 | 0.10% | 50,365 |
| Jun 20, 2025 | 51.50 | 51.52 | 51.42 | 51.45 | 51.16 | - | 42,812 |
| Jun 18, 2025 | 51.45 | 51.50 | 51.43 | 51.45 | 51.16 | 0.07% | 37,676 |
| Jun 17, 2025 | 51.48 | 51.48 | 51.40 | 51.41 | 51.12 | -0.08% | 20,279 |
| Jun 16, 2025 | 51.44 | 51.50 | 51.44 | 51.45 | 51.16 | 0.07% | 35,646 |
| Jun 13, 2025 | 51.40 | 51.46 | 51.40 | 51.42 | 51.12 | -0.08% | 16,678 |
| Jun 12, 2025 | 51.45 | 51.47 | 51.43 | 51.46 | 51.16 | 0.06% | 28,576 |
| Jun 11, 2025 | 51.42 | 51.43 | 51.37 | 51.43 | 51.13 | 0.03% | 52,894 |
| Jun 10, 2025 | 51.39 | 51.42 | 51.38 | 51.41 | 51.12 | 0.04% | 16,695 |
| Jun 9, 2025 | 51.44 | 51.44 | 51.38 | 51.39 | 51.10 | -0.06% | 24,323 |
| Jun 6, 2025 | 51.45 | 51.45 | 51.40 | 51.42 | 51.13 | 0.16% | 47,784 |
| Jun 5, 2025 | 51.42 | 51.42 | 51.32 | 51.34 | 51.05 | -0.12% | 91,115 |
| Jun 4, 2025 | 51.31 | 51.42 | 51.31 | 51.40 | 51.11 | 0.14% | 30,613 |
| Jun 3, 2025 | 51.34 | 51.35 | 51.30 | 51.33 | 51.04 | 0.02% | 446,063 |
| Jun 2, 2025 | 51.33 | 51.40 | 51.26 | 51.32 | 51.03 | 0.02% | 67,431 |
| May 30, 2025 | 51.29 | 51.37 | 51.20 | 51.31 | 51.02 | 0.02% | 58,753 |
| May 29, 2025 | 51.29 | 51.40 | 51.27 | 51.30 | 51.01 | 0.04% | 36,992 |
| May 28, 2025 | 51.25 | 51.45 | 51.23 | 51.28 | 50.99 | 0.10% | 51,577 |
| May 27, 2025 | 51.22 | 51.28 | 51.21 | 51.23 | 50.94 | -0.62% | 17,508 |
| May 23, 2025 | 51.59 | 51.59 | 51.42 | 51.55 | 50.95 | 0.15% | 34,616 |
| May 22, 2025 | 51.57 | 51.57 | 51.45 | 51.47 | 50.88 | - | 25,125 |
| May 21, 2025 | 51.42 | 51.55 | 51.42 | 51.47 | 50.88 | 0.06% | 17,791 |
| May 20, 2025 | 51.49 | 51.49 | 51.38 | 51.44 | 50.85 | -0.06% | 12,933 |
| May 19, 2025 | 51.43 | 51.53 | 51.41 | 51.47 | 50.88 | -0.04% | 48,435 |
| May 16, 2025 | 51.46 | 51.60 | 51.44 | 51.49 | 50.90 | 0.14% | 39,724 |
| May 15, 2025 | 51.37 | 51.42 | 51.36 | 51.42 | 50.83 | 0.07% | 33,010 |
| May 14, 2025 | 51.33 | 51.39 | 51.33 | 51.39 | 50.79 | 0.14% | 34,065 |
| May 13, 2025 | 51.31 | 51.35 | 51.26 | 51.32 | 50.72 | 0.03% | 47,942 |
| May 12, 2025 | 51.16 | 51.34 | 51.16 | 51.30 | 50.71 | 0.31% | 28,682 |
| May 9, 2025 | 51.08 | 51.16 | 51.08 | 51.14 | 50.55 | 0.08% | 11,289 |
| May 8, 2025 | 51.00 | 51.20 | 51.00 | 51.10 | 50.51 | 0.20% | 47,536 |
| May 7, 2025 | 50.97 | 51.01 | 50.97 | 51.00 | 50.41 | 0.06% | 32,662 |
| May 6, 2025 | 50.97 | 50.99 | 50.93 | 50.97 | 50.38 | -0.07% | 21,302 |
| May 5, 2025 | 50.75 | 51.03 | 50.75 | 51.01 | 50.42 | 0.13% | 64,656 |
| May 2, 2025 | 50.91 | 51.02 | 50.89 | 50.94 | 50.35 | 0.32% | 18,477 |
| May 1, 2025 | 50.88 | 50.92 | 50.68 | 50.78 | 50.19 | -0.14% | 41,296 |
| Apr 30, 2025 | 50.73 | 50.85 | 50.67 | 50.85 | 50.26 | - | 108,790 |
| Apr 29, 2025 | 50.75 | 50.89 | 50.72 | 50.85 | 50.26 | 0.20% | 49,865 |
| Apr 28, 2025 | 50.68 | 50.78 | 50.57 | 50.75 | 50.16 | 0.10% | 40,704 |
| Apr 25, 2025 | 50.75 | 50.76 | 50.61 | 50.70 | 50.11 | -0.61% | 46,059 |
| Apr 24, 2025 | 50.93 | 51.08 | 50.92 | 51.01 | 50.12 | 0.29% | 62,412 |
| Apr 23, 2025 | 50.82 | 51.00 | 50.80 | 50.86 | 49.98 | 0.43% | 23,914 |
| Apr 22, 2025 | 50.58 | 50.71 | 50.55 | 50.64 | 49.76 | 0.31% | 26,020 |
| Apr 21, 2025 | 50.33 | 50.52 | 50.33 | 50.49 | 49.61 | 0.37% | 14,939 |
| Apr 17, 2025 | 50.35 | 50.35 | 50.25 | 50.30 | 49.43 | 0.22% | 22,940 |
| Apr 16, 2025 | 50.43 | 50.46 | 50.17 | 50.19 | 49.32 | -0.50% | 17,538 |