T. Rowe Price Floating Rate ETF (TFLR)
NYSEARCA: TFLR · Real-Time Price · USD
50.73
-0.14 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
50.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
TFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.75 | 50.75 | 50.71 | 50.74 | - | -0.27% | 42,573 |
| Apr 27, 2026 | 50.65 | 50.89 | 50.65 | 50.87 | 50.87 | -0.09% | 54,995 |
| Apr 24, 2026 | 50.87 | 50.94 | 50.86 | 50.92 | 50.92 | -0.09% | 51,721 |
| Apr 23, 2026 | 50.93 | 50.98 | 50.85 | 50.96 | 50.96 | 0.08% | 60,637 |
| Apr 22, 2026 | 50.92 | 50.98 | 50.90 | 50.92 | 50.92 | 0.02% | 346,575 |
| Apr 21, 2026 | 50.89 | 50.92 | 50.86 | 50.91 | 50.91 | -0.02% | 37,141 |
| Apr 20, 2026 | 50.88 | 50.92 | 50.84 | 50.92 | 50.92 | 0.08% | 44,975 |
| Apr 17, 2026 | 50.75 | 50.94 | 50.75 | 50.88 | 50.88 | 0.21% | 163,066 |
| Apr 16, 2026 | 50.74 | 50.79 | 50.72 | 50.78 | 50.78 | 0.03% | 70,531 |
| Apr 15, 2026 | 50.65 | 50.80 | 50.65 | 50.76 | 50.76 | 0.20% | 128,591 |
| Apr 14, 2026 | 50.64 | 50.68 | 50.63 | 50.66 | 50.66 | 0.14% | 62,804 |
| Apr 13, 2026 | 50.57 | 50.61 | 50.51 | 50.59 | 50.59 | -0.03% | 59,040 |
| Apr 10, 2026 | 50.61 | 50.66 | 50.56 | 50.61 | 50.61 | -0.13% | 85,215 |
| Apr 9, 2026 | 50.66 | 50.68 | 50.56 | 50.67 | 50.67 | 0.05% | 35,849 |
| Apr 8, 2026 | 50.51 | 50.75 | 50.51 | 50.65 | 50.65 | 0.35% | 29,742 |
| Apr 7, 2026 | 50.48 | 50.48 | 50.42 | 50.47 | 50.47 | - | 68,912 |
| Apr 6, 2026 | 50.44 | 50.49 | 50.44 | 50.47 | 50.47 | 0.10% | 65,772 |
| Apr 2, 2026 | 50.31 | 50.46 | 50.30 | 50.42 | 50.42 | - | 46,416 |
| Apr 1, 2026 | 50.34 | 50.68 | 50.33 | 50.42 | 50.42 | 0.12% | 82,028 |
| Mar 31, 2026 | 50.29 | 50.38 | 50.27 | 50.36 | 50.36 | 0.34% | 47,921 |
| Mar 30, 2026 | 50.25 | 50.28 | 50.18 | 50.19 | 50.19 | 0.01% | 99,093 |
| Mar 27, 2026 | 50.30 | 50.30 | 50.17 | 50.19 | 50.19 | -0.26% | 58,657 |
| Mar 26, 2026 | 50.34 | 50.40 | 50.31 | 50.32 | 50.32 | -0.70% | 39,434 |
| Mar 25, 2026 | 50.73 | 50.73 | 50.66 | 50.67 | 50.38 | 0.02% | 49,016 |
| Mar 24, 2026 | 50.64 | 50.70 | 50.64 | 50.66 | 50.37 | -0.10% | 22,272 |
| Mar 23, 2026 | 50.65 | 50.75 | 50.65 | 50.71 | 50.42 | 0.18% | 25,558 |
| Mar 20, 2026 | 50.66 | 50.66 | 50.57 | 50.62 | 50.33 | -0.11% | 67,588 |
| Mar 19, 2026 | 50.60 | 50.69 | 50.58 | 50.68 | 50.39 | 0.12% | 25,940 |
| Mar 18, 2026 | 50.65 | 50.66 | 50.61 | 50.62 | 50.33 | 0.01% | 43,159 |
| Mar 17, 2026 | 50.68 | 50.68 | 50.53 | 50.61 | 50.32 | -0.06% | 340,662 |
| Mar 16, 2026 | 50.55 | 50.64 | 50.55 | 50.64 | 50.35 | 0.04% | 156,357 |
| Mar 13, 2026 | 50.66 | 50.68 | 50.61 | 50.62 | 50.33 | -0.07% | 136,241 |
| Mar 12, 2026 | 50.66 | 50.71 | 50.64 | 50.66 | 50.37 | -0.11% | 56,359 |
| Mar 11, 2026 | 50.66 | 50.72 | 50.66 | 50.71 | 50.42 | 0.11% | 130,009 |
| Mar 10, 2026 | 50.54 | 50.71 | 50.48 | 50.66 | 50.37 | 0.45% | 71,171 |
| Mar 9, 2026 | 50.24 | 50.51 | 50.17 | 50.43 | 50.14 | 0.21% | 43,051 |
| Mar 6, 2026 | 50.35 | 50.47 | 50.24 | 50.32 | 50.04 | -0.06% | 76,084 |
| Mar 5, 2026 | 50.44 | 50.49 | 50.35 | 50.35 | 50.07 | -0.08% | 51,905 |
| Mar 4, 2026 | 50.27 | 50.44 | 50.27 | 50.39 | 50.10 | 0.50% | 35,298 |
| Mar 3, 2026 | 49.97 | 50.14 | 49.77 | 50.14 | 49.86 | -0.14% | 74,356 |
| Mar 2, 2026 | 49.94 | 50.28 | 49.90 | 50.21 | 49.93 | 0.38% | 188,938 |
| Feb 27, 2026 | 50.32 | 50.36 | 50.01 | 50.02 | 49.74 | -0.68% | 178,269 |
| Feb 26, 2026 | 50.39 | 50.39 | 50.32 | 50.36 | 50.08 | -0.10% | 1,335,424 |
| Feb 25, 2026 | 50.54 | 50.54 | 50.37 | 50.41 | 50.12 | -0.10% | 136,195 |
| Feb 24, 2026 | 50.62 | 50.62 | 50.44 | 50.46 | 50.18 | -0.72% | 72,167 |
| Feb 23, 2026 | 51.02 | 51.02 | 50.76 | 50.83 | 50.29 | -0.37% | 219,050 |
| Feb 20, 2026 | 51.04 | 51.07 | 51.00 | 51.02 | 50.48 | 0.04% | 53,207 |
| Feb 19, 2026 | 51.02 | 51.03 | 50.98 | 51.00 | 50.46 | -0.06% | 39,003 |
| Feb 18, 2026 | 51.02 | 51.07 | 51.01 | 51.03 | 50.49 | 0.06% | 58,431 |
| Feb 17, 2026 | 51.02 | 51.05 | 51.00 | 51.00 | 50.46 | 0.05% | 85,445 |
| Feb 13, 2026 | 50.98 | 51.01 | 50.97 | 50.98 | 50.43 | -0.03% | 27,080 |
| Feb 12, 2026 | 51.08 | 51.08 | 50.94 | 50.99 | 50.45 | 0.04% | 72,930 |
| Feb 11, 2026 | 51.00 | 51.03 | 50.96 | 50.97 | 50.43 | -0.06% | 52,935 |
| Feb 10, 2026 | 51.01 | 51.02 | 50.91 | 51.00 | 50.46 | -0.11% | 68,362 |
| Feb 9, 2026 | 51.07 | 51.10 | 51.05 | 51.06 | 50.51 | -0.01% | 55,748 |
| Feb 6, 2026 | 51.03 | 51.11 | 51.03 | 51.06 | 50.52 | 0.16% | 88,588 |
| Feb 5, 2026 | 51.05 | 51.12 | 50.95 | 50.98 | 50.44 | -0.22% | 44,500 |
| Feb 4, 2026 | 51.11 | 51.25 | 50.99 | 51.09 | 50.55 | 0.14% | 114,168 |
| Feb 3, 2026 | 51.23 | 51.23 | 50.93 | 51.02 | 50.48 | -0.40% | 163,168 |
| Feb 2, 2026 | 51.21 | 51.24 | 51.20 | 51.23 | 50.68 | 0.23% | 112,389 |
| Jan 30, 2026 | 51.20 | 51.21 | 51.04 | 51.11 | 50.57 | -0.18% | 51,598 |
| Jan 29, 2026 | 51.25 | 51.28 | 51.19 | 51.20 | 50.65 | -0.19% | 74,742 |
| Jan 28, 2026 | 51.32 | 51.32 | 51.29 | 51.30 | 50.75 | -0.02% | 79,818 |
| Jan 27, 2026 | 51.37 | 51.37 | 51.29 | 51.31 | 50.76 | -0.51% | 70,802 |
| Jan 26, 2026 | 51.61 | 51.61 | 51.55 | 51.57 | 50.75 | -0.09% | 55,226 |
| Jan 23, 2026 | 51.68 | 51.68 | 51.56 | 51.62 | 50.79 | -0.10% | 83,469 |
| Jan 22, 2026 | 51.64 | 51.67 | 51.61 | 51.67 | 50.84 | 0.06% | 72,910 |
| Jan 21, 2026 | 51.64 | 51.64 | 51.62 | 51.64 | 50.81 | - | 46,598 |
| Jan 20, 2026 | 51.63 | 51.64 | 51.61 | 51.64 | 50.81 | -0.05% | 104,403 |
| Jan 16, 2026 | 51.66 | 51.67 | 51.64 | 51.66 | 50.84 | 0.03% | 41,580 |
| Jan 15, 2026 | 51.65 | 51.66 | 51.64 | 51.65 | 50.82 | 0.06% | 44,293 |
| Jan 14, 2026 | 51.58 | 51.62 | 51.57 | 51.62 | 50.79 | - | 43,894 |
| Jan 13, 2026 | 51.61 | 51.64 | 51.59 | 51.62 | 50.79 | -0.01% | 46,296 |
| Jan 12, 2026 | 51.62 | 51.62 | 51.59 | 51.62 | 50.80 | 0.05% | 66,620 |
| Jan 9, 2026 | 51.65 | 51.65 | 51.57 | 51.60 | 50.77 | -0.05% | 86,074 |
| Jan 8, 2026 | 51.56 | 51.62 | 51.54 | 51.62 | 50.80 | 0.14% | 265,521 |
| Jan 7, 2026 | 51.53 | 51.56 | 51.52 | 51.55 | 50.72 | - | 79,713 |
| Jan 6, 2026 | 51.53 | 51.55 | 51.49 | 51.55 | 50.72 | 0.10% | 97,277 |
| Jan 5, 2026 | 51.56 | 51.56 | 51.47 | 51.49 | 50.67 | 0.16% | 76,045 |
| Jan 2, 2026 | 51.40 | 51.44 | 51.38 | 51.41 | 50.59 | 0.01% | 55,024 |
| Dec 31, 2025 | 51.41 | 51.42 | 51.39 | 51.40 | 50.59 | -0.02% | 28,303 |
| Dec 30, 2025 | 51.39 | 51.42 | 51.38 | 51.42 | 50.60 | 0.08% | 70,892 |
| Dec 29, 2025 | 51.36 | 51.38 | 51.36 | 51.38 | 50.56 | -0.05% | 67,490 |
| Dec 26, 2025 | 51.39 | 51.40 | 51.34 | 51.40 | 50.58 | 0.07% | 72,922 |
| Dec 24, 2025 | 51.36 | 51.37 | 51.30 | 51.37 | 50.55 | 0.10% | 36,992 |
| Dec 23, 2025 | 51.27 | 51.33 | 51.27 | 51.32 | 50.50 | -0.48% | 68,338 |
| Dec 22, 2025 | 51.60 | 51.60 | 51.55 | 51.56 | 50.46 | 0.01% | 49,760 |
| Dec 19, 2025 | 51.57 | 51.58 | 51.45 | 51.56 | 50.45 | 0.01% | 178,616 |
| Dec 18, 2025 | 51.60 | 51.60 | 51.54 | 51.55 | 50.45 | 0.12% | 54,467 |
| Dec 17, 2025 | 51.60 | 51.60 | 51.45 | 51.49 | 50.39 | -0.09% | 57,890 |
| Dec 16, 2025 | 51.52 | 51.55 | 51.48 | 51.53 | 50.43 | - | 40,112 |
| Dec 15, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 50.43 | 0.01% | 35,085 |
| Dec 12, 2025 | 51.55 | 51.55 | 51.51 | 51.53 | 50.43 | -0.01% | 62,477 |
| Dec 11, 2025 | 51.48 | 51.55 | 51.48 | 51.53 | 50.43 | -0.05% | 52,868 |
| Dec 10, 2025 | 51.51 | 51.57 | 51.47 | 51.56 | 50.46 | 0.18% | 41,763 |
| Dec 9, 2025 | 51.45 | 51.57 | 51.42 | 51.47 | 50.37 | 0.03% | 150,743 |
| Dec 8, 2025 | 51.49 | 51.49 | 51.43 | 51.45 | 50.35 | 0.04% | 37,557 |
| Dec 5, 2025 | 51.42 | 51.46 | 51.42 | 51.43 | 50.33 | 0.06% | 39,494 |
| Dec 4, 2025 | 51.38 | 51.40 | 51.37 | 51.40 | 50.30 | 0.11% | 41,763 |
| Dec 3, 2025 | 51.33 | 51.35 | 51.31 | 51.35 | 50.25 | 0.06% | 32,749 |