T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
50.32
-0.03 (-0.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.35 | 50.47 | 50.24 | 50.32 | 50.32 | -0.06% | 76,084 |
| Mar 5, 2026 | 50.44 | 50.49 | 50.35 | 50.35 | 50.35 | -0.08% | 51,905 |
| Mar 4, 2026 | 50.27 | 50.44 | 50.27 | 50.39 | 50.39 | 0.50% | 35,298 |
| Mar 3, 2026 | 49.97 | 50.14 | 49.77 | 50.14 | 50.14 | -0.14% | 74,356 |
| Mar 2, 2026 | 49.94 | 50.28 | 49.90 | 50.21 | 50.21 | 0.38% | 188,599 |
| Feb 27, 2026 | 50.32 | 50.36 | 50.01 | 50.02 | 50.02 | -0.68% | 178,164 |
| Feb 26, 2026 | 50.39 | 50.39 | 50.32 | 50.36 | 50.36 | -0.10% | 1,335,424 |
| Feb 25, 2026 | 50.54 | 50.54 | 50.37 | 50.41 | 50.41 | -0.10% | 136,195 |
| Feb 24, 2026 | 50.62 | 50.62 | 50.44 | 50.46 | 50.46 | -0.72% | 72,167 |
| Feb 23, 2026 | 51.02 | 51.02 | 50.76 | 50.83 | 50.57 | -0.37% | 219,050 |
| Feb 20, 2026 | 51.04 | 51.07 | 51.00 | 51.02 | 50.76 | 0.04% | 53,207 |
| Feb 19, 2026 | 51.02 | 51.03 | 50.98 | 51.00 | 50.74 | -0.06% | 39,003 |
| Feb 18, 2026 | 51.02 | 51.07 | 51.01 | 51.03 | 50.77 | 0.06% | 58,431 |
| Feb 17, 2026 | 51.02 | 51.05 | 51.00 | 51.00 | 50.74 | 0.05% | 85,445 |
| Feb 13, 2026 | 50.98 | 51.01 | 50.97 | 50.98 | 50.72 | -0.03% | 27,080 |
| Feb 12, 2026 | 51.08 | 51.08 | 50.94 | 50.99 | 50.73 | 0.04% | 72,930 |
| Feb 11, 2026 | 51.00 | 51.03 | 50.96 | 50.97 | 50.71 | -0.06% | 52,935 |
| Feb 10, 2026 | 51.01 | 51.02 | 50.91 | 51.00 | 50.74 | -0.11% | 68,362 |
| Feb 9, 2026 | 51.07 | 51.10 | 51.05 | 51.06 | 50.80 | -0.01% | 55,748 |
| Feb 6, 2026 | 51.03 | 51.11 | 51.03 | 51.06 | 50.80 | 0.16% | 88,588 |
| Feb 5, 2026 | 51.05 | 51.12 | 50.95 | 50.98 | 50.72 | -0.22% | 44,500 |
| Feb 4, 2026 | 51.11 | 51.25 | 50.99 | 51.09 | 50.83 | 0.14% | 114,168 |
| Feb 3, 2026 | 51.23 | 51.23 | 50.93 | 51.02 | 50.76 | -0.40% | 163,168 |
| Feb 2, 2026 | 51.21 | 51.24 | 51.20 | 51.23 | 50.97 | 0.23% | 112,389 |
| Jan 30, 2026 | 51.20 | 51.21 | 51.04 | 51.11 | 50.85 | -0.18% | 51,598 |
| Jan 29, 2026 | 51.25 | 51.28 | 51.19 | 51.20 | 50.94 | -0.19% | 74,742 |
| Jan 28, 2026 | 51.32 | 51.32 | 51.29 | 51.30 | 51.04 | -0.02% | 79,818 |
| Jan 27, 2026 | 51.37 | 51.37 | 51.29 | 51.31 | 51.05 | -0.51% | 70,802 |
| Jan 26, 2026 | 51.61 | 51.61 | 51.55 | 51.57 | 51.04 | -0.09% | 55,226 |
| Jan 23, 2026 | 51.68 | 51.68 | 51.56 | 51.62 | 51.08 | -0.10% | 83,469 |
| Jan 22, 2026 | 51.64 | 51.67 | 51.61 | 51.67 | 51.13 | 0.06% | 72,910 |
| Jan 21, 2026 | 51.64 | 51.64 | 51.62 | 51.64 | 51.10 | - | 46,598 |
| Jan 20, 2026 | 51.63 | 51.64 | 51.61 | 51.64 | 51.10 | -0.05% | 104,403 |
| Jan 16, 2026 | 51.66 | 51.67 | 51.64 | 51.66 | 51.13 | 0.03% | 41,580 |
| Jan 15, 2026 | 51.65 | 51.66 | 51.64 | 51.65 | 51.11 | 0.06% | 44,293 |
| Jan 14, 2026 | 51.58 | 51.62 | 51.57 | 51.62 | 51.08 | - | 43,894 |
| Jan 13, 2026 | 51.61 | 51.64 | 51.59 | 51.62 | 51.08 | -0.01% | 46,296 |
| Jan 12, 2026 | 51.62 | 51.62 | 51.59 | 51.62 | 51.09 | 0.05% | 66,620 |
| Jan 9, 2026 | 51.65 | 51.65 | 51.57 | 51.60 | 51.06 | -0.05% | 86,074 |
| Jan 8, 2026 | 51.56 | 51.62 | 51.54 | 51.62 | 51.09 | 0.14% | 265,521 |
| Jan 7, 2026 | 51.53 | 51.56 | 51.52 | 51.55 | 51.01 | - | 79,713 |
| Jan 6, 2026 | 51.53 | 51.55 | 51.49 | 51.55 | 51.01 | 0.10% | 97,277 |
| Jan 5, 2026 | 51.56 | 51.56 | 51.47 | 51.49 | 50.96 | 0.16% | 76,045 |
| Jan 2, 2026 | 51.40 | 51.44 | 51.38 | 51.41 | 50.88 | 0.01% | 55,024 |
| Dec 31, 2025 | 51.41 | 51.42 | 51.39 | 51.40 | 50.87 | -0.02% | 28,303 |
| Dec 30, 2025 | 51.39 | 51.42 | 51.38 | 51.42 | 50.88 | 0.08% | 70,892 |
| Dec 29, 2025 | 51.36 | 51.38 | 51.36 | 51.38 | 50.85 | -0.05% | 67,490 |
| Dec 26, 2025 | 51.39 | 51.40 | 51.34 | 51.40 | 50.87 | 0.07% | 72,922 |
| Dec 24, 2025 | 51.36 | 51.37 | 51.30 | 51.37 | 50.84 | 0.10% | 36,992 |
| Dec 23, 2025 | 51.27 | 51.33 | 51.27 | 51.32 | 50.79 | -0.48% | 68,338 |
| Dec 22, 2025 | 51.60 | 51.60 | 51.55 | 51.56 | 50.75 | 0.01% | 49,760 |
| Dec 19, 2025 | 51.57 | 51.58 | 51.45 | 51.56 | 50.74 | 0.01% | 178,616 |
| Dec 18, 2025 | 51.60 | 51.60 | 51.54 | 51.55 | 50.74 | 0.12% | 54,467 |
| Dec 17, 2025 | 51.60 | 51.60 | 51.45 | 51.49 | 50.67 | -0.09% | 57,890 |
| Dec 16, 2025 | 51.52 | 51.55 | 51.48 | 51.53 | 50.72 | - | 40,112 |
| Dec 15, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 50.72 | 0.01% | 35,085 |
| Dec 12, 2025 | 51.55 | 51.55 | 51.51 | 51.53 | 50.71 | -0.01% | 62,477 |
| Dec 11, 2025 | 51.48 | 51.55 | 51.48 | 51.53 | 50.72 | -0.05% | 52,868 |
| Dec 10, 2025 | 51.51 | 51.57 | 51.47 | 51.56 | 50.74 | 0.18% | 41,763 |
| Dec 9, 2025 | 51.45 | 51.57 | 51.42 | 51.47 | 50.65 | 0.03% | 150,743 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.43 | 51.45 | 50.64 | 0.04% | 37,557 |
| Dec 5, 2025 | 51.42 | 51.46 | 51.42 | 51.43 | 50.62 | 0.06% | 39,494 |
| Dec 4, 2025 | 51.38 | 51.40 | 51.37 | 51.40 | 50.59 | 0.11% | 41,763 |
| Dec 3, 2025 | 51.33 | 51.35 | 51.31 | 51.35 | 50.53 | 0.06% | 32,749 |
| Dec 2, 2025 | 51.31 | 51.33 | 51.29 | 51.32 | 50.51 | 0.05% | 31,693 |
| Dec 1, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 50.48 | 0.03% | 19,318 |
| Nov 28, 2025 | 51.29 | 51.31 | 51.25 | 51.28 | 50.47 | -0.05% | 44,529 |
| Nov 26, 2025 | 51.30 | 51.31 | 51.25 | 51.30 | 50.49 | 0.03% | 47,376 |
| Nov 25, 2025 | 51.23 | 51.33 | 51.21 | 51.29 | 50.48 | 0.03% | 148,052 |
| Nov 24, 2025 | 51.25 | 51.32 | 51.22 | 51.27 | 50.46 | -0.51% | 94,015 |
| Nov 21, 2025 | 51.51 | 51.55 | 51.49 | 51.54 | 50.43 | 0.13% | 26,402 |
| Nov 20, 2025 | 51.57 | 51.57 | 51.46 | 51.47 | 50.36 | -0.05% | 108,358 |
| Nov 19, 2025 | 51.50 | 51.52 | 51.45 | 51.50 | 50.39 | 0.09% | 86,561 |
| Nov 18, 2025 | 51.40 | 51.48 | 51.40 | 51.45 | 50.35 | - | 30,217 |
| Nov 17, 2025 | 51.50 | 51.50 | 51.42 | 51.45 | 50.35 | -0.01% | 26,397 |
| Nov 14, 2025 | 51.40 | 51.46 | 51.40 | 51.46 | 50.35 | 0.07% | 31,137 |
| Nov 13, 2025 | 51.40 | 51.46 | 51.40 | 51.42 | 50.32 | -0.14% | 34,065 |
| Nov 12, 2025 | 51.51 | 51.51 | 51.46 | 51.49 | 50.38 | -0.01% | 38,812 |
| Nov 11, 2025 | 51.47 | 51.50 | 51.46 | 51.50 | 50.39 | 0.02% | 35,730 |
| Nov 10, 2025 | 51.43 | 51.50 | 51.43 | 51.49 | 50.38 | 0.13% | 41,228 |
| Nov 7, 2025 | 51.38 | 51.44 | 51.38 | 51.42 | 50.32 | 0.06% | 46,837 |
| Nov 6, 2025 | 51.36 | 51.39 | 51.36 | 51.39 | 50.29 | 0.05% | 37,133 |
| Nov 5, 2025 | 51.34 | 51.39 | 51.33 | 51.37 | 50.26 | 0.11% | 83,468 |
| Nov 4, 2025 | 51.35 | 51.35 | 51.27 | 51.31 | 50.21 | -0.09% | 68,172 |
| Nov 3, 2025 | 51.45 | 51.45 | 51.34 | 51.36 | 50.25 | -0.07% | 28,300 |
| Oct 31, 2025 | 51.38 | 51.42 | 51.35 | 51.39 | 50.29 | 0.05% | 67,845 |
| Oct 30, 2025 | 51.38 | 51.38 | 51.34 | 51.37 | 50.26 | 0.02% | 46,317 |
| Oct 29, 2025 | 51.33 | 51.38 | 51.33 | 51.36 | 50.25 | 0.02% | 55,316 |
| Oct 28, 2025 | 51.36 | 51.43 | 51.27 | 51.35 | 50.24 | -0.59% | 128,501 |
| Oct 27, 2025 | 51.58 | 51.65 | 51.57 | 51.65 | 50.24 | 0.13% | 30,817 |
| Oct 24, 2025 | 51.61 | 51.67 | 51.56 | 51.58 | 50.18 | -0.10% | 24,333 |
| Oct 23, 2025 | 51.51 | 51.71 | 51.51 | 51.63 | 50.23 | 0.12% | 42,812 |
| Oct 22, 2025 | 51.49 | 51.59 | 51.46 | 51.57 | 50.17 | 0.21% | 25,722 |
| Oct 21, 2025 | 51.50 | 51.50 | 51.43 | 51.46 | 50.06 | -0.08% | 41,960 |
| Oct 20, 2025 | 51.47 | 51.53 | 51.46 | 51.50 | 50.10 | 0.11% | 36,216 |
| Oct 17, 2025 | 51.40 | 51.45 | 51.39 | 51.45 | 50.05 | 0.13% | 49,884 |
| Oct 16, 2025 | 51.38 | 51.48 | 51.34 | 51.38 | 49.98 | 0.11% | 88,089 |
| Oct 15, 2025 | 51.36 | 51.37 | 51.28 | 51.32 | 49.92 | -0.01% | 131,827 |
| Oct 14, 2025 | 51.32 | 51.38 | 51.29 | 51.33 | 49.93 | -0.10% | 36,195 |
| Oct 13, 2025 | 51.32 | 51.40 | 51.25 | 51.38 | 49.98 | 0.20% | 34,498 |