Skip to main content
PGIM Floating Rate Income ETF (PFRL)
NYSEARCA: PFRL · Real-Time Price · USD
49.70
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

PFRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6949.7349.6849.7049.700.06%16,097
Dec 4, 202549.6749.6849.6249.6749.670.06%16,544
Dec 3, 202549.6449.6749.6449.6449.64-5,978
Dec 2, 202549.6649.6649.6249.6449.640.06%12,618
Dec 1, 202549.6149.6649.6049.6149.61-0.49%9,065
Nov 28, 202549.8250.0049.8249.8649.600.03%4,267
Nov 26, 202549.7849.8649.7849.8449.580.16%34,351
Nov 25, 202549.7649.7749.7149.7649.500.05%7,460
Nov 24, 202549.7749.7849.7249.7449.480.02%3,920
Nov 21, 202549.7449.7849.7149.7349.470.10%7,767
Nov 20, 202549.7549.7549.6649.6849.42-0.09%7,984
Nov 19, 202549.7349.7449.6849.7249.460.05%3,627
Nov 18, 202549.7349.7349.6649.7049.440.06%4,224
Nov 17, 202549.7549.7549.6349.6749.41-0.18%9,905
Nov 14, 202549.7149.7949.7149.7649.500.24%11,462
Nov 13, 202549.7449.7449.6349.6449.38-0.22%2,040
Nov 12, 202549.7549.7549.6849.7549.49-0.04%6,549
Nov 11, 202549.7649.8149.7349.7749.510.16%16,176
Nov 10, 202549.7049.7249.6749.6949.430.04%13,628
Nov 7, 202549.7049.7049.6549.6749.410.04%10,641
Nov 6, 202549.6749.6849.6449.6549.39-0.07%7,800
Nov 5, 202549.6849.7849.6649.6849.420.01%4,226
Nov 4, 202549.6549.7349.6549.6849.42-0.03%4,209
Nov 3, 202549.5749.7149.5749.6949.43-0.48%8,044
Oct 31, 202549.9449.9549.9049.9349.420.09%9,455
Oct 30, 202549.9149.9349.8949.8949.380.01%10,052
Oct 29, 202549.9149.9249.8649.8849.37-0.06%4,483
Oct 28, 202549.9049.9249.8549.9149.400.12%6,602
Oct 27, 202549.8149.8749.8149.8549.340.22%3,466
Oct 24, 202549.8249.8449.7449.7449.23-0.10%15,359
Oct 23, 202549.7049.8049.7049.7949.280.15%9,364
Oct 22, 202549.7149.7849.6749.7249.210.03%13,711
Oct 21, 202549.7149.7149.6849.7049.19-0.04%11,266
Oct 20, 202549.6849.7349.6849.7249.210.07%339,527
Oct 17, 202549.6649.6949.5749.6949.180.16%5,250
Oct 16, 202549.6949.6949.5949.6149.10-0.11%8,363
Oct 15, 202549.6549.7049.5849.6649.150.01%8,227
Oct 14, 202549.6549.7349.6149.6649.150.05%12,947
Oct 13, 202549.5849.6549.5849.6349.130.15%5,564
Oct 10, 202549.7449.7449.5349.5649.05-0.40%12,276
Oct 9, 202549.7449.7949.7149.7649.25-0.15%12,894
Oct 8, 202549.8649.8749.8249.8349.320.13%4,276
Oct 7, 202549.8049.8149.7549.7749.26-0.07%4,224
Oct 6, 202549.7949.8449.7849.8049.29-0.03%9,897
Oct 3, 202549.8249.8349.7849.8249.310.01%23,543
Oct 2, 202549.9049.9049.7849.8149.30-0.06%46,039
Oct 1, 202549.7949.8549.7649.8449.33-0.58%28,262
Sep 30, 202550.1050.1550.0550.1349.320.02%7,895
Sep 29, 202550.1550.1550.0950.1249.31-0.06%14,795
Sep 26, 202550.1350.1850.1250.1549.340.08%6,403
Sep 25, 202550.0850.1250.0050.1149.300.03%11,723
Sep 24, 202550.1750.1750.0550.1049.28-0.11%7,703
Sep 23, 202550.1750.1850.0250.1549.340.01%22,699
Sep 22, 202550.1250.1750.1050.1549.33-0.06%11,865
Sep 19, 202550.1950.1950.1450.1849.36-0.15%13,149
Sep 18, 202550.1350.2750.1350.2549.44-0.03%6,567
Sep 17, 202550.2650.2850.2250.2749.45-0.05%14,989
Sep 16, 202550.2950.3050.2850.2949.480.04%7,719
Sep 15, 202550.3050.3050.2650.2749.46-0.09%2,906
Sep 12, 202550.3250.3250.2250.3149.500.18%7,174
Sep 11, 202550.2450.2450.1950.2349.410.07%8,618
Sep 10, 202550.3050.3050.1950.1949.38-3,022
Sep 9, 202550.2650.2650.1550.1949.380.04%11,406
Sep 8, 202550.1850.1950.1250.1749.36-0.02%14,775
Sep 5, 202550.1550.3950.1250.1849.370.08%7,924
Sep 4, 202550.1150.1550.0950.1449.33-22,359
Sep 3, 202550.2650.2650.1050.1449.33-11,984
Sep 2, 202550.2150.2150.0350.1449.33-0.55%28,345
Aug 29, 202550.4450.4550.3850.4249.290.13%87,160
Aug 28, 202550.3450.3650.3250.3549.230.01%25,149
Aug 27, 202550.3650.4850.3350.3549.220.02%5,182
Aug 26, 202550.3350.3550.2950.3349.210.11%16,821
Aug 25, 202550.3050.3150.2650.2849.16-0.07%10,899
Aug 22, 202550.2450.3450.2150.3249.190.18%8,498
Aug 21, 202550.1750.2550.1650.2349.10-0.01%11,320
Aug 20, 202550.2250.2550.1650.2349.110.08%5,435
Aug 19, 202550.2250.2350.1950.1949.07-0.02%1,744
Aug 18, 202550.2350.2350.1750.2049.080.15%4,876
Aug 15, 202550.1450.1550.1350.1349.01-0.02%2,123
Aug 14, 202550.0850.1550.0850.1449.020.04%3,135
Aug 13, 202550.0650.1250.0350.1249.000.02%2,924
Aug 12, 202550.1750.1750.0750.1148.990.11%4,078
Aug 11, 202550.0950.0950.0350.0548.930.07%10,417
Aug 8, 202550.0050.1349.9850.0248.900.13%5,764
Aug 7, 202549.9749.9949.9349.9548.83-0.08%4,680
Aug 6, 202549.9750.0149.9549.9948.870.06%7,252
Aug 5, 202549.9750.1049.9149.9648.84-0.03%3,054
Aug 4, 202549.9550.0249.9349.9848.860.02%6,604
Aug 1, 202550.1050.1349.9249.9748.85-0.75%18,098
Jul 31, 202550.3450.3850.3150.3548.900.07%18,470
Jul 30, 202550.3350.4450.3050.3148.86-0.01%6,410
Jul 29, 202550.3750.3750.2950.3248.87-0.05%4,683
Jul 28, 202550.3850.3850.3250.3448.89-0.08%3,949
Jul 25, 202550.3350.4550.3350.3848.930.13%6,505
Jul 24, 202550.3450.3450.2450.3248.870.14%2,380
Jul 23, 202550.3350.3350.2050.2548.80-0.14%16,667
Jul 22, 202550.3050.3350.2850.3248.87-3,576
Jul 21, 202550.3150.3250.3150.3248.870.13%2,804
Jul 18, 202550.2050.2850.1650.2548.810.10%9,307
Jul 17, 202550.2450.2450.1450.2048.76-0.09%55,533