Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TFLR Historical Prices

T. Rowe Price Floating Rate ETF · daily open, high, low, close & volume

Trading days
249
Period high
51.68
Period low
49.77
Period change
-2.44%
DateOpenHighLowCloseChangeVolume
Oct 30, 202650.1050.1050.0650.10-0.16%86,471
Oct 29, 202650.1750.1850.1550.18+0.04%81,359
Oct 28, 202650.1250.1750.1050.16+0.20%137,108
Oct 27, 202649.9750.0749.9750.06-0.34%55,246
Oct 26, 202650.1950.2650.1950.23+0.08%238,599
Oct 23, 202650.2150.2450.1750.19-0.24%111,854
Oct 22, 202650.3250.3250.2650.31-0.08%79,907
Oct 21, 202650.3250.3650.3250.35+0.06%80,326
Oct 20, 202650.2950.4350.2950.32-0.07%43,041
Oct 19, 202650.4150.4150.3250.35+0.01%121,522
Oct 16, 202650.3850.4050.3350.35-0.17%114,912
Oct 15, 202650.3150.4450.3150.44+0.23%150,982
Oct 14, 202650.3850.4750.2950.32+0.00%113,369
Oct 13, 202650.4050.4050.3250.32-0.08%94,115
Oct 12, 202650.3950.4250.3550.36-0.06%175,981
Oct 9, 202650.3850.4350.3850.39-0.08%100,819
Oct 8, 202650.4650.5050.3950.43-0.08%96,749
Oct 7, 202650.4850.4950.4350.47-0.14%88,696
Oct 6, 202650.4850.7750.4850.54+0.10%96,232
Oct 5, 202650.4850.5150.4850.49+0.02%163,129
Oct 2, 202650.4350.6550.4150.48+0.12%145,889
Oct 1, 202650.2450.6150.2450.42-0.16%459,238
Sep 30, 202650.4850.5050.4550.50-0.02%121,176
Sep 29, 202650.5050.7450.4950.51-0.10%131,724
Sep 28, 202650.5250.6250.5250.56-0.10%131,486
Sep 25, 202650.5350.6150.5350.61-0.45%87,698
Sep 24, 202650.7950.8450.7850.84-0.07%281,649
Sep 23, 202650.9351.0050.8550.88-0.09%66,062
Sep 22, 202650.8950.9450.8950.92+0.06%138,926
Sep 21, 202650.9050.9250.8950.89+0.03%77,350
Sep 18, 202650.8850.8850.8750.88-0.02%68,874
Sep 17, 202651.0051.0050.8350.88-0.07%244,056
Sep 16, 202650.8050.9950.8050.92+0.26%290,233
Sep 15, 202650.7650.8050.7650.79+0.02%178,155
Sep 14, 202650.7650.8150.7550.78-0.06%166,438
Sep 11, 202650.8150.8150.7650.81+0.12%90,243
Sep 10, 202650.7950.8450.7550.75-0.06%199,739
Sep 9, 202650.7650.8050.7450.78+0.00%56,933
Sep 8, 202650.7550.8050.7350.78+0.06%53,472
Sep 4, 202650.7050.7650.7050.75+0.04%65,742
Sep 3, 202650.7250.8750.6950.73+0.08%59,923
Sep 2, 202650.6650.7150.6650.69-0.04%254,670
Aug 31, 202650.6250.7150.6250.71+0.06%73,589
Aug 28, 202650.6250.6850.6250.68+0.10%99,847
Aug 27, 202650.6150.6750.6150.63+0.11%90,689
Aug 26, 202650.5550.5950.5450.58-0.41%59,306
Aug 25, 202650.8150.8150.7650.78-0.03%113,443
Aug 24, 202650.7950.8050.7750.80+0.08%135,137
Aug 21, 202650.8050.8150.7650.76+0.00%63,110
Aug 20, 202650.8050.8050.7150.76-0.12%64,579
Aug 19, 202650.7150.9150.7150.82+0.19%1,072,774
Aug 18, 202650.7050.7450.7050.73-0.07%65,935
Aug 17, 202650.7350.9450.6950.76+0.05%48,415
Aug 14, 202650.7850.7850.7350.74-0.28%80,455
Aug 13, 202650.6850.8850.6850.88+0.34%213,688
Aug 12, 202650.6050.7150.6050.71+0.15%335,677
Aug 11, 202650.6450.6950.5950.63-0.19%87,042
Aug 10, 202650.5950.7350.5950.73+0.16%65,402
Aug 7, 202650.5850.6550.5850.65+0.06%70,275
Aug 6, 202650.5850.7550.5750.62+0.14%49,765
Aug 5, 202650.5550.5850.5150.55+0.05%56,162
Aug 4, 202650.5350.5850.5150.52+0.06%55,288
Aug 3, 202650.4650.5050.4450.49-0.05%64,264
Jul 31, 202650.4350.5250.4350.52+0.03%56,096
Jul 30, 202650.5050.5250.4250.51+0.07%138,497
Jul 29, 202650.4650.4850.4250.47+0.06%122,611
Jul 28, 202650.4850.4850.4150.44-0.51%81,035
Jul 27, 202650.7050.7450.6950.70-0.04%36,820
Jul 24, 202650.6850.7350.6750.72-0.20%60,431
Jul 23, 202650.6750.8250.6650.82+0.27%96,071
Jul 22, 202650.6950.7250.6850.68-0.01%139,839
Jul 21, 202650.7050.7250.6750.69-0.06%67,372
Jul 20, 202650.7050.7550.6950.72+0.07%61,264
Jul 17, 202650.7050.7250.6750.69-0.01%30,186
Jul 16, 202650.6950.7050.6750.69-0.00%54,908
Jul 15, 202650.6650.7250.6550.69+0.04%63,996
Jul 14, 202650.6150.6850.6150.67+0.12%82,439
Jul 13, 202650.6450.6750.6050.61-0.06%36,690
Jul 10, 202650.6050.6450.5950.64+0.02%67,834
Jul 9, 202650.5550.6650.5550.63+0.18%77,020
Jul 8, 202650.5550.5950.3950.54-0.12%71,629
Jul 7, 202650.5550.6350.5350.60+0.15%148,673
Jul 6, 202650.4450.5450.4450.52+0.15%66,770
Jul 2, 202650.4450.4750.4150.45+0.12%44,111
Jul 1, 202650.4150.4650.3950.39-0.04%105,932
Jun 30, 202650.3550.4750.3550.41+0.05%72,189
Jun 29, 202650.3350.3950.3150.38+0.01%59,853
Jun 26, 202650.3650.4150.3450.38-0.03%60,310
Jun 25, 202650.4850.4850.3750.40-0.56%58,993
Jun 24, 202650.6850.7450.6550.68-0.02%56,982
Jun 23, 202650.7450.7750.6550.69-0.14%61,630
Jun 22, 202650.7050.9450.7050.76+0.10%479,193
Jun 18, 202650.7250.7450.6750.71+0.02%59,397
Jun 17, 202650.7650.7650.6750.70-0.04%26,738
Jun 16, 202650.7450.7650.7050.72+0.02%37,167
Jun 15, 202650.6850.7550.6850.71+0.14%59,068
Jun 12, 202650.6550.6650.6150.64+0.00%47,436
Jun 11, 202650.6050.6550.5850.64+0.06%27,787
Jun 10, 202650.6450.6750.6050.61-0.12%45,068
Jun 9, 202650.6550.6750.6150.67+0.06%24,129
Jun 8, 202650.6350.6650.6350.64-0.04%84,626
Jun 5, 202650.7250.7750.6350.66-0.21%53,179
Jun 4, 202650.7350.7750.7350.77+0.03%58,924
Jun 3, 202650.7750.7750.7350.75-0.06%44,706
Jun 2, 202650.7650.9550.7550.78+0.02%54,220
Jun 1, 202650.7350.8050.7350.77+0.02%43,120
May 29, 202650.7350.7650.7250.76-0.02%60,427
May 28, 202650.7350.7750.7150.77-0.04%108,391
May 27, 202650.6950.8850.6950.79+0.16%234,136
May 26, 202650.6650.7250.6550.71-0.53%51,838
May 22, 202650.9450.9950.9350.98+0.04%66,929
May 21, 202650.9350.9750.9350.96-0.02%52,340
May 20, 202650.9051.0450.8950.97+0.12%51,910
May 19, 202650.9150.9350.8650.91-0.04%91,974
May 18, 202650.9350.9350.9050.93+0.08%74,221
May 15, 202650.9951.0350.8550.89-0.22%101,600
May 14, 202651.0251.1050.9851.00+0.11%62,332
May 13, 202650.9350.9850.9250.95-0.01%290,236
May 12, 202650.9650.9850.9150.95-0.12%34,318
May 11, 202650.9551.0650.9551.01+0.10%46,740
May 8, 202650.9351.0050.9250.96+0.14%57,976
May 7, 202650.9150.9350.8750.89-0.06%75,022
May 6, 202650.9050.9550.9050.92+0.08%64,203
May 5, 202650.8450.8950.8350.88+0.06%61,177
May 4, 202650.7850.8650.7850.85+0.13%62,800
May 1, 202650.7650.8250.7550.78-0.05%105,846
Apr 30, 202650.7550.8150.7350.81+0.08%29,021
Apr 29, 202650.7150.7850.7050.77+0.08%77,884
Apr 28, 202650.7550.7550.7150.73-0.28%46,673
Apr 27, 202650.6550.8950.6550.87-0.09%54,996
Apr 24, 202650.8750.9450.8650.91-0.09%51,721
Apr 23, 202650.9350.9850.8550.96+0.08%60,637
Apr 22, 202650.9250.9850.9050.92+0.02%346,576
Apr 21, 202650.8950.9250.8650.91-0.02%37,142
Apr 20, 202650.8850.9250.8450.92+0.08%44,978
Apr 17, 202650.7550.9450.7550.88+0.21%163,067
Apr 16, 202650.7450.7950.7250.77+0.03%70,531
Apr 15, 202650.6550.8050.6550.76+0.20%128,592
Apr 14, 202650.6450.6850.6350.66+0.14%62,805
Apr 13, 202650.5750.6150.5150.59-0.03%59,071
Apr 10, 202650.6150.6650.5650.60-0.13%85,216
Apr 9, 202650.6650.6850.5650.67+0.05%35,919
Apr 8, 202650.5150.7550.5150.65+0.35%29,743
Apr 7, 202650.4850.4850.4250.47+0.00%68,913
Apr 6, 202650.4450.4950.4450.47+0.10%65,772
Apr 2, 202650.3150.4650.3050.42+0.00%46,417
Apr 1, 202650.3450.6850.3350.42+0.12%82,029
Mar 31, 202650.2950.3850.2750.36+0.34%47,921
Mar 30, 202650.2550.2850.1850.19+0.01%99,093
Mar 27, 202650.3050.3050.1650.19-0.26%58,657
Mar 26, 202650.3450.4050.3150.31-0.70%39,434
Mar 25, 202650.7350.7350.6650.67+0.02%49,017
Mar 24, 202650.6450.7050.6450.66-0.10%22,273
Mar 23, 202650.6550.7550.6550.71+0.18%25,558
Mar 20, 202650.6650.6650.5750.62-0.11%67,589
Mar 19, 202650.6050.6950.5850.67+0.12%25,941
Mar 18, 202650.6550.6650.6150.62+0.01%43,159
Mar 17, 202650.6850.6850.5350.61-0.06%363,563
Mar 16, 202650.5550.6450.5550.64+0.04%156,358
Mar 13, 202650.6650.6850.6050.62-0.07%136,242
Mar 12, 202650.6650.7150.6350.66-0.11%56,360
Mar 11, 202650.6650.7250.6650.71+0.11%130,009
Mar 10, 202650.5450.7150.4850.66+0.46%71,172
Mar 9, 202650.2450.5150.1750.43+0.21%43,052
Mar 6, 202650.3550.4750.2450.32-0.06%76,084
Mar 5, 202650.4450.4950.3550.35-0.08%51,906
Mar 4, 202650.2750.4450.2750.39+0.50%35,299
Mar 3, 202649.9750.1449.7750.14-0.14%74,356
Mar 2, 202649.9450.2849.9050.21+0.38%188,939
Feb 27, 202650.3250.3650.0150.02-0.68%178,269
Feb 26, 202650.3950.3950.3250.36-0.10%1,335,425
Feb 25, 202650.5450.5450.3750.41-0.10%136,196
Feb 24, 202650.6250.6250.4450.46-0.72%72,167
Feb 23, 202651.0251.0250.7650.83-0.37%219,050
Feb 20, 202651.0451.0751.0051.02+0.04%53,207
Feb 19, 202651.0251.0350.9851.00-0.06%39,003
Feb 18, 202651.0251.0751.0151.03+0.06%58,431
Feb 17, 202651.0251.0551.0051.00+0.05%85,445
Feb 13, 202650.9851.0150.9750.98-0.03%27,080
Feb 12, 202651.0851.0850.9450.99+0.04%72,930
Feb 11, 202651.0051.0350.9650.97-0.06%52,935
Feb 10, 202651.0151.0250.9151.00-0.11%68,362
Feb 9, 202651.0751.1051.0551.05-0.01%55,748
Feb 6, 202651.0351.1151.0351.06+0.16%88,588
Feb 5, 202651.0551.1250.9550.98-0.22%44,500
Feb 4, 202651.1151.2550.9951.09+0.14%114,168
Feb 3, 202651.2351.2350.9351.02-0.40%163,168
Feb 2, 202651.2151.2451.2051.22+0.22%112,389
Jan 30, 202651.2051.2151.0451.11-0.18%51,598
Jan 29, 202651.2551.2851.1951.20-0.19%74,742
Jan 28, 202651.3251.3251.2951.30-0.02%79,818
Jan 27, 202651.3751.3751.2951.30-0.51%70,802
Jan 26, 202651.6151.6151.5551.57-0.09%55,226
Jan 23, 202651.6851.6851.5651.62-0.10%83,469
Jan 22, 202651.6451.6751.6151.66+0.06%72,910
Jan 21, 202651.6451.6451.6251.63+0.00%46,598
Jan 20, 202651.6351.6451.6151.63-0.05%104,403
Jan 16, 202651.6651.6751.6351.66+0.03%41,580
Jan 15, 202651.6551.6651.6451.65+0.06%44,293
Jan 14, 202651.5851.6251.5751.62+0.00%43,894
Jan 13, 202651.6151.6451.5951.62-0.01%46,296
Jan 12, 202651.6251.6251.5951.62+0.05%66,620
Jan 9, 202651.6551.6551.5751.59-0.05%86,074
Jan 8, 202651.5651.6251.5451.62+0.14%265,521
Jan 7, 202651.5351.5651.5251.55-0.00%79,713
Jan 6, 202651.5351.5551.4951.55+0.10%97,277
Jan 5, 202651.5651.5651.4751.49+0.16%76,045
Jan 2, 202651.4051.4451.3851.41+0.01%55,024
Dec 31, 202551.4151.4251.3951.40-0.02%28,303
Dec 30, 202551.3951.4251.3851.41+0.08%70,892
Dec 29, 202551.3651.3851.3651.38-0.05%67,490
Dec 26, 202551.3951.4051.3451.40+0.07%72,922
Dec 24, 202551.3651.3751.3051.37+0.10%36,992
Dec 23, 202551.2751.3351.2751.31-0.48%68,338
Dec 22, 202551.6051.6051.5551.56+0.01%49,760
Dec 19, 202551.5751.5851.4551.55+0.01%178,616
Dec 18, 202551.6051.6051.5451.55+0.12%54,467
Dec 17, 202551.6051.6051.4551.48-0.09%57,890
Dec 16, 202551.5251.5551.4851.53+0.00%40,112
Dec 15, 202551.5751.5751.5351.53+0.01%35,085
Dec 12, 202551.5551.5551.5151.52-0.01%62,477
Dec 11, 202551.4851.5551.4851.53-0.05%52,868
Dec 10, 202551.5151.5751.4751.56+0.18%41,763
Dec 9, 202551.4551.5751.4251.47+0.03%150,743
Dec 8, 202551.4951.4951.4351.45+0.04%37,557
Dec 5, 202551.4251.4651.4251.43+0.06%39,494
Dec 4, 202551.3851.4051.3751.40+0.11%41,763
Dec 3, 202551.3351.3551.3151.34+0.06%32,749
Dec 2, 202551.3151.3351.2951.31+0.05%31,693
Dec 1, 202551.3051.3051.2651.29+0.03%19,318
Nov 28, 202551.2951.3151.2551.27-0.05%44,529
Nov 26, 202551.3051.3151.2551.30+0.03%47,376
Nov 25, 202551.2351.3351.2151.28+0.03%148,052
Nov 24, 202551.2551.3251.2251.27-0.51%94,015
Nov 21, 202551.5151.5551.4951.53+0.13%26,402
Nov 20, 202551.5751.5751.4651.47-0.05%108,358
Nov 19, 202551.5051.5151.4551.49+0.09%86,561
Nov 18, 202551.4051.4851.4051.45+0.00%30,217
Nov 17, 202551.5051.5051.4251.45-0.01%26,397
Nov 14, 202551.4051.4651.4051.45+0.07%31,137
Nov 13, 202551.4051.4651.4051.42-0.14%34,065
Nov 12, 202551.5151.5151.4651.49-0.01%38,812
Nov 11, 202551.4751.5051.4651.49+0.02%35,730
Nov 10, 202551.4351.5051.4351.48+0.13%41,228
Nov 7, 202551.3851.4451.3851.42+0.06%46,837
Nov 6, 202551.3651.3951.3651.39+0.05%37,133
Nov 5, 202551.3451.3951.3351.37+0.11%83,468
Nov 4, 202551.3551.3551.2751.31-0.09%68,172
Nov 3, 202551.4551.4551.3451.35-0.07%28,300

Daily open, high, low, close and volume for T. Rowe Price Floating Rate ETF (TFLR). Showing 249 trading days. Unadjusted prices.