T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF (TFLR) Historical Stock Data
51.84 ↑0.02 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFLR is down -0.03% a day on average. There have been 15 days where T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF closed green and 15 days where TFLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 51.87 | 51.84 | ↓$0.03 (-0.05%) | 51.80 | 51.87 | 54.44K |
| 2025-01-13 | 51.82 | 51.83 | ↑$0.01 (0.01%) | 51.78 | 51.95 | 111.16K |
| 2025-01-10 | 51.70 | 51.85 | ↑$0.15 (0.29%) | 51.70 | 52.02 | 84.60K |
| 2025-01-08 | 51.80 | 51.86 | ↑$0.06 (0.12%) | 51.77 | 52.00 | 51.82K |
| 2025-01-07 | 51.93 | 51.81 | ↓$0.12 (-0.23%) | 51.68 | 52.00 | 75.31K |
| 2025-01-06 | 51.85 | 51.91 | ↑$0.06 (0.12%) | 51.76 | 52.00 | 144.07K |
| 2025-01-03 | 51.74 | 51.79 | ↑$0.04 (0.09%) | 51.70 | 51.79 | 41.61K |
| 2025-01-02 | 51.78 | 51.77 | ↓$0.01 (-0.02%) | 51.59 | 51.78 | 64.84K |
| 2024-12-31 | 51.71 | 51.69 | ↓$0.02 (-0.04%) | 51.64 | 51.86 | 84.48K |
| 2024-12-30 | 51.61 | 51.65 | ↑$0.04 (0.08%) | 51.59 | 51.80 | 50.26K |
| 2024-12-27 | 51.62 | 51.61 | ↓$0.01 (-0.02%) | 51.57 | 51.66 | 54.75K |
| 2024-12-26 | 51.63 | 51.64 | ↑$0.00 (0.01%) | 51.58 | 51.68 | 78.40K |
| 2024-12-24 | 51.59 | 51.64 | ↑$0.04 (0.09%) | 51.54 | 51.64 | 38.96K |
| 2024-12-23 | 51.83 | 51.62 | ↓$0.21 (-0.41%) | 51.50 | 51.83 | 52.30K |
| 2024-12-20 | 52.05 | 52.02 | ↓$0.03 (-0.06%) | 51.91 | 52.05 | 68.73K |
| 2024-12-19 | 51.96 | 52.04 | ↑$0.08 (0.15%) | 51.96 | 52.13 | 84.80K |
| 2024-12-18 | 52.02 | 51.98 | ↓$0.04 (-0.08%) | 51.97 | 52.07 | 58.93K |
| 2024-12-17 | 52.07 | 52.01 | ↓$0.06 (-0.12%) | 52.01 | 52.18 | 47.76K |
| 2024-12-16 | 52.40 | 52.02 | ↓$0.38 (-0.73%) | 52.02 | 52.40 | 248.93K |
| 2024-12-13 | 52.01 | 52.03 | ↑$0.02 (0.04%) | 52.00 | 52.06 | 40.84K |
| 2024-12-12 | 52.14 | 52.07 | ↓$0.08 (-0.14%) | 51.99 | 52.14 | 48.99K |
| 2024-12-11 | 52.01 | 51.95 | ↓$0.06 (-0.12%) | 51.95 | 52.09 | 66.27K |
| 2024-12-10 | 51.97 | 51.99 | ↑$0.02 (0.04%) | 51.97 | 52.10 | 30.61K |
| 2024-12-09 | 51.95 | 51.93 | ↓$0.02 (-0.04%) | 51.93 | 51.96 | 25.33K |
| 2024-12-06 | 51.96 | 51.94 | ↓$0.02 (-0.04%) | 51.93 | 51.97 | 40.13K |
| 2024-12-05 | 51.93 | 51.91 | ↓$0.02 (-0.04%) | 51.87 | 51.93 | 47.28K |
| 2024-12-04 | 51.91 | 51.94 | ↑$0.03 (0.06%) | 51.88 | 51.95 | 22.42K |
| 2024-12-03 | 51.86 | 51.87 | ↑$0.01 (0.02%) | 51.82 | 51.94 | 30.73K |
| 2024-12-02 | 51.71 | 51.82 | ↑$0.11 (0.21%) | 51.70 | 51.84 | 29.69K |
| 2024-11-29 | 51.86 | 51.86 | ↑$0.00 (0.00%) | 51.81 | 51.87 | 6.63K |
Create an account or log in to view more rows.
$TFLR this board is on fire
$TFLR who else excited??
$TFLR buy buy buy!!
$TFLR back to business
$TFLR Many many bears
$TFLR holy fuck
$TFLR this stock has me so excited i cant sleep!!
$TFLR we going up from here
$TFLR im in.
$TFLR Up! Up! Up! Up! Up! Up! Up!