T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
51.43
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.42 | 51.46 | 51.42 | 51.43 | 51.43 | 0.06% | 39,494 |
| Dec 4, 2025 | 51.38 | 51.40 | 51.37 | 51.40 | 51.40 | 0.11% | 41,763 |
| Dec 3, 2025 | 51.33 | 51.35 | 51.31 | 51.35 | 51.35 | 0.06% | 32,749 |
| Dec 2, 2025 | 51.31 | 51.33 | 51.29 | 51.32 | 51.32 | 0.05% | 31,693 |
| Dec 1, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 51.29 | 0.03% | 19,318 |
| Nov 28, 2025 | 51.29 | 51.31 | 51.25 | 51.28 | 51.28 | -0.05% | 44,527 |
| Nov 26, 2025 | 51.30 | 51.31 | 51.25 | 51.30 | 51.30 | 0.03% | 47,356 |
| Nov 25, 2025 | 51.23 | 51.33 | 51.21 | 51.29 | 51.28 | 0.03% | 148,052 |
| Nov 24, 2025 | 51.25 | 51.32 | 51.22 | 51.27 | 51.27 | -0.51% | 94,015 |
| Nov 21, 2025 | 51.51 | 51.55 | 51.49 | 51.54 | 51.24 | 0.13% | 26,402 |
| Nov 20, 2025 | 51.57 | 51.57 | 51.46 | 51.47 | 51.17 | -0.05% | 108,358 |
| Nov 19, 2025 | 51.50 | 51.52 | 51.45 | 51.50 | 51.20 | 0.09% | 86,561 |
| Nov 18, 2025 | 51.40 | 51.48 | 51.40 | 51.45 | 51.15 | - | 30,217 |
| Nov 17, 2025 | 51.50 | 51.50 | 51.42 | 51.45 | 51.15 | -0.01% | 26,397 |
| Nov 14, 2025 | 51.40 | 51.46 | 51.40 | 51.46 | 51.16 | 0.07% | 31,137 |
| Nov 13, 2025 | 51.40 | 51.46 | 51.40 | 51.42 | 51.12 | -0.14% | 34,065 |
| Nov 12, 2025 | 51.51 | 51.51 | 51.46 | 51.49 | 51.19 | -0.01% | 38,812 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.46 | 51.50 | 51.20 | 0.02% | 35,730 |
| Nov 10, 2025 | 51.43 | 51.50 | 51.43 | 51.49 | 51.19 | 0.13% | 41,228 |
| Nov 7, 2025 | 51.38 | 51.44 | 51.38 | 51.42 | 51.12 | 0.06% | 46,837 |
| Nov 6, 2025 | 51.36 | 51.39 | 51.36 | 51.39 | 51.09 | 0.05% | 37,133 |
| Nov 5, 2025 | 51.34 | 51.39 | 51.33 | 51.37 | 51.07 | 0.11% | 83,468 |
| Nov 4, 2025 | 51.35 | 51.35 | 51.27 | 51.31 | 51.01 | -0.09% | 68,172 |
| Nov 3, 2025 | 51.45 | 51.45 | 51.34 | 51.36 | 51.06 | -0.07% | 28,300 |
| Oct 31, 2025 | 51.38 | 51.42 | 51.35 | 51.39 | 51.09 | 0.05% | 67,845 |
| Oct 30, 2025 | 51.38 | 51.38 | 51.34 | 51.37 | 51.07 | 0.02% | 46,317 |
| Oct 29, 2025 | 51.33 | 51.38 | 51.33 | 51.36 | 51.06 | 0.02% | 55,316 |
| Oct 28, 2025 | 51.36 | 51.43 | 51.27 | 51.35 | 51.05 | -0.59% | 128,501 |
| Oct 27, 2025 | 51.58 | 51.65 | 51.57 | 51.65 | 51.05 | 0.13% | 30,817 |
| Oct 24, 2025 | 51.61 | 51.67 | 51.56 | 51.58 | 50.98 | -0.10% | 24,333 |
| Oct 23, 2025 | 51.51 | 51.71 | 51.51 | 51.63 | 51.03 | 0.12% | 42,812 |
| Oct 22, 2025 | 51.49 | 51.59 | 51.46 | 51.57 | 50.97 | 0.21% | 25,722 |
| Oct 21, 2025 | 51.50 | 51.50 | 51.43 | 51.46 | 50.86 | -0.08% | 41,960 |
| Oct 20, 2025 | 51.47 | 51.53 | 51.46 | 51.50 | 50.90 | 0.11% | 36,216 |
| Oct 17, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 50.85 | 0.13% | 49,884 |
| Oct 16, 2025 | 51.38 | 51.48 | 51.34 | 51.38 | 50.78 | 0.11% | 88,089 |
| Oct 15, 2025 | 51.36 | 51.37 | 51.28 | 51.32 | 50.72 | -0.01% | 131,827 |
| Oct 14, 2025 | 51.32 | 51.38 | 51.29 | 51.33 | 50.73 | -0.10% | 36,195 |
| Oct 13, 2025 | 51.32 | 51.40 | 51.25 | 51.38 | 50.78 | 0.20% | 34,498 |
| Oct 10, 2025 | 51.45 | 51.45 | 51.28 | 51.28 | 50.68 | -0.37% | 31,595 |
| Oct 9, 2025 | 51.44 | 51.50 | 51.44 | 51.47 | 50.87 | -0.08% | 60,860 |
| Oct 8, 2025 | 51.50 | 51.52 | 51.48 | 51.51 | 50.91 | 0.07% | 30,962 |
| Oct 7, 2025 | 51.51 | 51.58 | 51.46 | 51.47 | 50.87 | -0.07% | 50,997 |
| Oct 6, 2025 | 51.52 | 51.52 | 51.46 | 51.51 | 50.91 | - | 54,541 |
| Oct 3, 2025 | 51.52 | 51.55 | 51.48 | 51.50 | 50.91 | -0.05% | 40,595 |
| Oct 2, 2025 | 51.53 | 51.56 | 51.49 | 51.53 | 50.93 | 0.10% | 41,501 |
| Oct 1, 2025 | 51.47 | 51.48 | 51.46 | 51.48 | 50.88 | 0.04% | 34,384 |
| Sep 30, 2025 | 51.49 | 51.49 | 51.44 | 51.46 | 50.86 | -0.02% | 52,581 |
| Sep 29, 2025 | 51.47 | 51.49 | 51.45 | 51.47 | 50.87 | -0.01% | 27,962 |
| Sep 26, 2025 | 51.45 | 51.48 | 51.45 | 51.47 | 50.87 | 0.03% | 52,731 |
| Sep 25, 2025 | 51.43 | 51.46 | 51.43 | 51.46 | 50.86 | -0.60% | 38,228 |
| Sep 24, 2025 | 51.78 | 51.78 | 51.76 | 51.77 | 50.86 | 0.02% | 30,442 |
| Sep 23, 2025 | 51.78 | 51.78 | 51.75 | 51.76 | 50.85 | -0.03% | 30,394 |
| Sep 22, 2025 | 51.76 | 51.78 | 51.75 | 51.77 | 50.86 | 0.09% | 14,427 |
| Sep 19, 2025 | 51.74 | 51.75 | 51.71 | 51.73 | 50.82 | -0.02% | 62,088 |
| Sep 18, 2025 | 51.71 | 51.75 | 51.70 | 51.74 | 50.83 | 0.03% | 24,702 |
| Sep 17, 2025 | 51.72 | 51.74 | 51.65 | 51.72 | 50.82 | 0.10% | 40,873 |
| Sep 16, 2025 | 51.71 | 51.71 | 51.63 | 51.67 | 50.77 | -0.05% | 44,390 |
| Sep 15, 2025 | 51.69 | 51.70 | 51.67 | 51.70 | 50.79 | 0.15% | 13,650 |
| Sep 12, 2025 | 51.64 | 51.64 | 51.60 | 51.62 | 50.71 | 0.03% | 31,625 |
| Sep 11, 2025 | 51.61 | 51.63 | 51.60 | 51.60 | 50.70 | 0.02% | 34,318 |
| Sep 10, 2025 | 51.57 | 51.60 | 51.57 | 51.59 | 50.69 | 0.03% | 28,582 |
| Sep 9, 2025 | 51.58 | 51.58 | 51.54 | 51.57 | 50.67 | 0.01% | 28,800 |
| Sep 8, 2025 | 51.52 | 51.60 | 51.52 | 51.57 | 50.67 | 0.08% | 30,761 |
| Sep 5, 2025 | 51.53 | 51.55 | 51.50 | 51.53 | 50.63 | -0.01% | 24,424 |
| Sep 4, 2025 | 51.52 | 51.55 | 51.50 | 51.54 | 50.63 | 0.02% | 39,949 |
| Sep 3, 2025 | 51.51 | 51.58 | 51.48 | 51.53 | 50.63 | 0.10% | 22,254 |
| Sep 2, 2025 | 51.46 | 51.49 | 51.43 | 51.47 | 50.57 | 0.02% | 40,700 |
| Aug 29, 2025 | 51.43 | 51.51 | 51.43 | 51.47 | 50.56 | 0.11% | 19,646 |
| Aug 28, 2025 | 51.44 | 51.49 | 51.41 | 51.41 | 50.51 | -0.05% | 44,271 |
| Aug 27, 2025 | 51.38 | 51.45 | 51.38 | 51.44 | 50.53 | 0.08% | 18,646 |
| Aug 26, 2025 | 51.42 | 51.42 | 51.38 | 51.40 | 50.50 | -0.50% | 34,066 |
| Aug 25, 2025 | 51.63 | 51.67 | 51.63 | 51.66 | 50.46 | 0.05% | 20,135 |
| Aug 22, 2025 | 51.68 | 51.73 | 51.63 | 51.63 | 50.44 | -0.06% | 163,451 |
| Aug 21, 2025 | 51.63 | 51.69 | 51.58 | 51.66 | 50.47 | 0.06% | 63,874 |
| Aug 20, 2025 | 51.61 | 51.63 | 51.58 | 51.63 | 50.44 | 0.04% | 26,594 |
| Aug 19, 2025 | 51.59 | 51.66 | 51.59 | 51.61 | 50.42 | -0.02% | 130,418 |
| Aug 18, 2025 | 51.59 | 51.62 | 51.58 | 51.62 | 50.43 | 0.13% | 50,787 |
| Aug 15, 2025 | 51.55 | 51.58 | 51.53 | 51.55 | 50.36 | -0.02% | 44,888 |
| Aug 14, 2025 | 51.55 | 51.58 | 51.50 | 51.57 | 50.37 | -0.03% | 47,937 |
| Aug 13, 2025 | 51.55 | 51.60 | 51.52 | 51.58 | 50.39 | 0.05% | 156,491 |
| Aug 12, 2025 | 51.56 | 51.57 | 51.50 | 51.56 | 50.36 | 0.13% | 13,001 |
| Aug 11, 2025 | 51.51 | 51.52 | 51.48 | 51.49 | 50.30 | 0.01% | 27,063 |
| Aug 8, 2025 | 51.49 | 51.50 | 51.44 | 51.49 | 50.29 | 0.05% | 41,211 |
| Aug 7, 2025 | 51.58 | 51.58 | 51.44 | 51.46 | 50.27 | -0.13% | 21,465 |
| Aug 6, 2025 | 51.51 | 51.55 | 51.51 | 51.53 | 50.33 | 0.17% | 22,834 |
| Aug 5, 2025 | 51.50 | 51.50 | 51.42 | 51.44 | 50.25 | -0.16% | 81,820 |
| Aug 4, 2025 | 51.52 | 51.55 | 51.51 | 51.53 | 50.33 | 0.22% | 33,947 |
| Aug 1, 2025 | 51.45 | 51.46 | 51.35 | 51.41 | 50.22 | -0.15% | 31,116 |
| Jul 31, 2025 | 51.47 | 51.55 | 51.47 | 51.49 | 50.30 | 0.02% | 87,478 |
| Jul 30, 2025 | 51.54 | 51.54 | 51.43 | 51.48 | 50.29 | -0.11% | 164,853 |
| Jul 29, 2025 | 51.51 | 51.55 | 51.51 | 51.54 | 50.34 | 0.04% | 85,293 |
| Jul 28, 2025 | 51.55 | 51.55 | 51.49 | 51.51 | 50.32 | -0.58% | 38,258 |
| Jul 25, 2025 | 51.76 | 51.84 | 51.76 | 51.82 | 50.33 | 0.05% | 23,272 |
| Jul 24, 2025 | 51.79 | 51.81 | 51.73 | 51.79 | 50.30 | -0.04% | 60,353 |
| Jul 23, 2025 | 51.81 | 51.82 | 51.78 | 51.81 | 50.32 | -0.01% | 145,960 |
| Jul 22, 2025 | 51.81 | 51.89 | 51.77 | 51.82 | 50.33 | -0.09% | 62,016 |
| Jul 21, 2025 | 51.82 | 51.90 | 51.80 | 51.86 | 50.37 | 0.14% | 42,555 |
| Jul 18, 2025 | 51.79 | 51.79 | 51.76 | 51.79 | 50.30 | 0.12% | 30,164 |
| Jul 17, 2025 | 51.74 | 51.77 | 51.72 | 51.73 | 50.24 | -0.06% | 39,569 |