Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

T. Rowe Price Floating Rate ETF (TFLR)

51.11
+1.53
+(3.09%)
At close: April 9 at 3:59:50 PM EDT
51.23
+0.12
+(0.23%)
After hours: April 9 at 5:59:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.3051.1949.3051.1151.1156,100
Apr 8, 202550.2350.3249.5049.5849.5863,000
Apr 7, 202549.0950.2149.0149.7049.70325,800
Apr 4, 202549.9950.0048.6549.2249.2297,600
Apr 3, 202550.7850.7850.5350.5450.5463,000
Apr 2, 202550.9951.0450.9551.0151.0136,200
Apr 1, 202551.0351.0550.9750.9750.9729,000
Mar 31, 202551.0551.1150.9851.0451.0447,500
Mar 28, 202551.2451.2451.0751.1151.1153,000
Mar 27, 202551.1651.1751.1051.1651.1643,200
Mar 26, 2025 0.31 Dividend
Mar 26, 202551.1651.2451.1051.1651.1660,000
Mar 25, 202551.4451.5251.4151.4751.1645,700
Mar 24, 202551.4051.5151.3751.4351.1174,300
Mar 21, 202551.3251.3751.3051.3451.0340,500
Mar 20, 202551.3751.4051.3051.3651.0575,700
Mar 19, 202551.2951.4251.2951.3851.0752,600
Mar 18, 202551.3351.3551.2751.3451.0330,800
Mar 17, 202551.4551.4551.2551.3151.0051,000
Mar 14, 202551.4651.4651.3051.3751.06127,600
Mar 13, 202551.6951.6951.3351.3851.0762,400
Mar 12, 202551.5251.5251.3851.4651.1537,000
Mar 11, 202551.4851.5251.3851.3851.0781,600
Mar 10, 202551.4551.5051.3051.3651.0573,900
Mar 7, 202551.5151.5351.3651.4951.1842,400
Mar 6, 202551.4051.4751.3151.3151.0065,700
Mar 5, 202551.4051.5751.4051.5651.2553,500
Mar 4, 202551.4251.4951.2651.4151.1091,700
Mar 3, 202551.4951.5951.3451.3951.0859,700
Feb 28, 202551.5651.5751.4651.5251.2192,800
Feb 27, 202551.5951.6051.5051.5451.2358,300
Feb 26, 202551.5751.5951.5251.5551.2452,500
Feb 25, 2025 0.27 Dividend
Feb 25, 202551.6051.6251.5051.5451.2366,800
Feb 24, 202551.9852.0051.8051.8451.2666,600
Feb 21, 202551.8951.9051.7651.8651.2846,000
Feb 20, 202551.8851.8851.7651.7851.2042,800
Feb 19, 202551.8251.8451.7951.8451.2635,700
Feb 18, 202552.1752.1751.8051.8151.2340,900
Feb 14, 202551.7651.7851.7251.7451.1661,300
Feb 13, 202551.7551.8851.7351.8151.2357,600
Feb 12, 202551.7351.7451.6751.6951.1131,400
Feb 11, 202551.6951.7451.6951.7451.1663,100
Feb 10, 202551.7851.8351.7351.7651.1866,600
Feb 7, 202551.7151.7951.6951.7651.1847,600
Feb 6, 202551.7251.7451.6851.7251.1443,200
Feb 5, 202551.6451.7251.6351.7051.1259,700
Feb 4, 202551.6351.7151.6351.6651.0890,200
Feb 3, 202551.6051.6951.5551.6451.0658,300
Jan 31, 202551.7551.7551.6551.6651.0841,500
Jan 30, 202551.6051.7751.6051.7751.1942,000
Jan 29, 202551.8651.8651.6051.6651.08145,400
Jan 28, 202551.9551.9551.6251.7251.1468,700
Jan 27, 202551.9752.0051.9051.9651.3768,800
Jan 24, 202551.9152.0151.9151.9751.3881,300
Jan 23, 202551.9451.9751.8451.9551.3652,400
Jan 22, 202551.8751.9851.8751.9851.3981,100
Jan 21, 202552.0052.1751.8651.9051.31117,700
Jan 17, 202551.8551.9751.8451.8851.2980,800
Jan 16, 202551.9452.0151.8451.9051.3178,500
Jan 15, 202551.8551.9451.8051.8751.29125,500
Jan 14, 202551.8751.8751.8051.8451.2654,400
Jan 13, 202551.8251.9551.7551.8351.24111,200
Jan 10, 202551.7052.0251.7051.8551.2784,600
Jan 8, 202551.8052.0051.7751.8651.2851,800
Jan 7, 202551.9352.0051.6851.8151.2375,300
Jan 6, 202551.8552.0051.7651.9151.32144,100
Jan 3, 202551.7451.7951.6951.7851.2041,600
Jan 2, 202551.7851.7851.5951.7751.1964,800
Dec 31, 202451.7151.8651.6351.6951.1184,500
Dec 30, 202451.6151.8051.5951.6551.0750,300
Dec 27, 202451.6251.6651.5751.6151.0354,800
Dec 26, 202451.6351.7051.5851.6351.0578,400
Dec 24, 202451.5951.6351.5451.6351.0539,000
Dec 23, 2024 0.39 Dividend
Dec 23, 202451.8351.8351.5051.6251.0452,300
Dec 20, 202452.0552.0551.9052.0251.0468,700
Dec 19, 202451.9652.1351.9652.0451.0684,800
Dec 18, 202452.0252.0751.9751.9851.0058,900
Dec 17, 202452.0752.1852.0152.0151.0347,800
Dec 16, 202452.4052.4052.0252.0251.04249,000
Dec 13, 202452.0152.0652.0052.0351.0540,800
Dec 12, 202452.1452.1451.9952.0651.0949,000
Dec 11, 202452.0152.0951.9551.9550.9866,300
Dec 10, 202451.9752.1051.9751.9951.0130,600
Dec 9, 202451.9551.9651.9351.9350.9625,300
Dec 6, 202451.9651.9751.9351.9450.9740,100
Dec 5, 202451.9351.9351.8751.9150.9447,300
Dec 4, 202451.9151.9551.8851.9450.9722,400
Dec 3, 202451.8651.9751.8251.8750.9030,700
Dec 2, 202451.7151.8451.7051.8250.8529,700
Nov 29, 202451.8651.8751.8151.8650.896,600
Nov 27, 202451.9451.9551.7751.8550.8732,000
Nov 26, 202451.7951.8451.7851.7950.8241,300
Nov 25, 2024 0.32 Dividend
Nov 25, 202452.0352.0351.7251.8350.8638,000
Nov 22, 202452.0852.0852.0152.0450.7516,700
Nov 21, 202452.0552.1051.9952.0650.7734,600
Nov 20, 202452.0552.0551.9551.9850.6912,500
Nov 19, 202451.9051.9951.9051.9650.6714,600
Nov 18, 202452.1552.1551.9351.9750.6822,700
Nov 15, 202451.9051.9951.8351.9250.6419,200
Nov 14, 202451.8951.9351.8751.9250.63108,600
Nov 13, 202451.8851.9051.8051.8750.5825,200
Nov 12, 202451.7551.8651.7551.8050.5242,100
Nov 11, 202451.7951.8551.7651.8450.568,300
Nov 8, 202451.8751.8751.7451.7650.4844,300
Nov 7, 202451.7851.7951.7151.7850.5064,600
Nov 6, 202451.6451.7651.6351.7450.4625,700
Nov 5, 202451.6351.6851.6351.6550.379,500
Nov 4, 202451.6751.6751.6151.6250.3414,800
Nov 1, 202451.6551.6951.6251.6250.3414,300
Oct 31, 202451.5551.6251.5051.6250.3421,300
Oct 30, 202451.6251.6451.5651.6150.3328,200
Oct 29, 202451.5951.6551.5551.6150.3319,900
Oct 28, 2024 0.33 Dividend
Oct 28, 202451.5851.6951.5851.6750.3935,300
Oct 25, 202451.9451.9751.8851.9050.2911,300
Oct 24, 202451.8451.9451.8451.8750.2715,400
Oct 23, 202451.8451.8851.8251.8450.2416,500
Oct 22, 202451.7551.8751.7551.8550.2516,400
Oct 21, 202451.8751.9251.7851.8350.2217,800
Oct 18, 202451.9551.9551.8051.8550.2528,600
Oct 17, 202451.7851.8551.7851.8450.2426,300
Oct 16, 202451.7351.8251.7351.8050.2018,700
Oct 15, 202451.7351.7551.7051.7350.1316,700
Oct 14, 202451.7351.8351.7351.8350.224,800
Oct 11, 202451.7151.7651.7151.7450.147,100
Oct 10, 202451.8351.8351.6951.7150.1110,300
Oct 9, 202451.6051.7351.6051.7350.137,400
Oct 8, 202451.7551.7551.6151.6850.0817,600
Oct 7, 202451.6051.6351.5151.5349.947,500
Oct 4, 202451.6551.7651.6051.6950.0914,500
Oct 3, 202451.5851.6951.5651.6450.0414,100
Oct 2, 202451.5751.6851.5051.5949.9927,800
Oct 1, 202451.5351.5551.4851.5349.9413,800
Sep 30, 202451.5751.6351.4351.6350.038,600
Sep 27, 202451.6051.6051.4051.5549.9645,600
Sep 26, 202451.5451.5951.5251.5449.9513,500
Sep 25, 2024 0.34 Dividend
Sep 25, 202451.4951.6151.3751.5149.9228,000
Sep 24, 202451.8151.8851.7551.8549.9125,500
Sep 23, 202451.8251.9151.7451.8249.8910,100
Sep 20, 202451.6951.8151.6151.7649.8220,800
Sep 19, 202451.8451.9251.7251.8749.9317,200
Sep 18, 202451.6851.7951.6151.7549.8247,300
Sep 17, 202451.7351.7951.6151.7649.8252,100
Sep 16, 202451.6451.7851.6151.7649.8334,500
Sep 13, 202451.7151.7851.7051.7149.786,900
Sep 12, 202451.8051.8951.6951.7549.8212,100
Sep 11, 202451.6251.7851.5951.7849.8526,200
Sep 10, 202451.7351.9451.6451.8249.8934,100
Sep 9, 202451.6251.8651.6251.7349.8015,100
Sep 6, 202451.6751.6751.5651.5949.668,900
Sep 5, 202451.6751.7151.6351.6749.7425,400
Sep 4, 202451.5451.7751.5451.6749.7449,300
Sep 3, 202451.5951.6551.4851.5149.5920,300
Aug 30, 202451.6451.7351.5351.6349.7025,500
Aug 29, 202451.6551.7151.5551.5849.6539,000
Aug 28, 202451.4151.7651.3951.5549.6340,700
Aug 27, 2024 0.35 Dividend
Aug 27, 202451.3551.4951.3551.4749.5524,300
Aug 26, 202451.6951.7651.6351.6749.4018,000
Aug 23, 202451.6751.7751.6051.6849.4137,500
Aug 22, 202451.6151.7251.5051.5449.2822,600
Aug 21, 202451.6051.7051.5451.6149.3419,400
Aug 20, 202451.6051.7251.5051.5649.3069,700
Aug 19, 202451.5051.6651.4651.6049.338,500
Aug 16, 202451.4251.5951.4251.4649.2010,600
Aug 15, 202451.4951.4951.4051.4449.192,400
Aug 14, 202451.4251.4451.3651.4149.155,700
Aug 13, 202451.3051.4451.3051.4249.1710,600
Aug 12, 202451.3251.3551.2051.2949.0335,100
Aug 9, 202451.4051.4251.3351.4049.1417,100
Aug 8, 202451.3751.6151.3251.6049.3320,900
Aug 7, 202451.4251.4251.1851.1948.9426,300
Aug 6, 202451.1651.3751.1651.2949.0415,800
Aug 5, 202451.1351.1550.9051.1348.8823,000
Aug 2, 202451.6051.6150.8251.2749.02121,900
Aug 1, 202451.6751.7051.6551.6649.3919,800
Jul 31, 202451.6951.7351.6551.6749.4110,100
Jul 30, 202451.6051.6751.6051.6449.3719,700
Jul 29, 202451.6351.6551.6051.6049.3317,600
Jul 26, 2024 0.36 Dividend
Jul 26, 202451.7051.7051.5751.6549.385,900
Jul 25, 202451.9852.0251.9351.9349.304,300
Jul 24, 202451.8251.9151.8051.8849.2516,700
Jul 23, 202451.9151.9751.9151.9149.286,300
Jul 22, 202451.9452.0751.9151.9949.3612,000
Jul 19, 202452.1152.1151.8251.8849.2612,900
Jul 18, 202451.9051.9151.8151.8749.2510,800
Jul 17, 202451.7751.8851.7151.8449.2227,700
Jul 16, 202451.8151.8751.7851.8349.2147,500
Jul 15, 202451.8151.9351.8151.8749.2512,800
Jul 12, 202451.7551.9051.7551.8749.2520,000
Jul 11, 202451.7351.7951.7351.7349.1113,400
Jul 10, 202451.7751.8051.7151.7449.136,900
Jul 9, 202451.7051.9251.6151.7149.099,500
Jul 8, 202451.6651.7551.6051.7149.0925,900
Jul 5, 202451.6951.7451.6451.7149.0915,100
Jul 3, 202451.7251.7251.6051.6549.046,000
Jul 2, 202451.6551.7151.5651.6949.0722,300
Jul 1, 202451.6151.6451.5551.6349.0214,600
Jun 28, 202451.5851.5851.4951.5548.948,500
Jun 27, 202451.5251.6351.4751.5648.9522,600
Jun 26, 202451.4551.6451.4451.5548.9415,600
Jun 25, 2024 0.35 Dividend
Jun 25, 202451.5151.6851.4751.5448.9416,200
Jun 24, 202451.8351.8751.8051.8048.852,800
Jun 21, 202451.8051.8951.7851.8348.8718,500
Jun 20, 202451.8551.9351.7651.8548.8918,100
Jun 18, 202451.8051.8651.7551.8548.894,400
Jun 17, 202451.7652.0151.7651.9949.0323,600
Jun 14, 202451.8951.8951.6751.6748.7212,100
Jun 13, 202451.8851.9951.8551.9949.0317,200
Jun 12, 202451.8751.9151.8451.8848.927,000
Jun 11, 202451.7851.8851.7451.8248.878,800
Jun 10, 202451.8251.8651.7851.8548.907,600
Jun 7, 202451.7651.8351.6651.7748.8212,300
Jun 6, 202451.8551.9751.7951.7948.8425,300
Jun 5, 202451.7651.9951.7051.8148.867,000
Jun 4, 202451.6951.8151.6951.7448.7917,900
Jun 3, 202451.7551.7551.6351.7048.756,800
May 31, 202451.6351.7351.6051.6848.738,800
May 30, 202451.7951.7951.6151.6748.7243,800
May 29, 202451.5551.8351.5551.6448.7028,000
May 28, 202451.6151.6951.6151.6848.7316,700
May 24, 2024 0.36 Dividend
May 24, 202451.6651.7151.6451.7048.7512,200
May 23, 202451.9851.9951.9051.9248.625,400
May 22, 202451.9552.0451.8952.0148.7118,200
May 21, 202452.0252.0251.9451.9848.6816,400
May 20, 202451.9752.0551.9752.0448.7415,000
May 17, 202451.9452.0751.9451.9748.6712,600
May 16, 202452.0052.0551.9952.0148.7111,000
May 15, 202451.9152.0051.9051.9548.657,900
May 14, 202451.9152.1151.8951.9848.685,200
May 13, 202451.8751.9351.8751.9248.6218,800
May 10, 202451.8451.9551.8451.8948.6021,700
May 9, 202451.8351.9651.8251.9248.6215,300
May 8, 202451.8151.8551.7651.8348.543,600
May 7, 202451.7751.8351.7051.8148.5211,100
May 6, 202451.7051.8651.7051.7748.4830,900
May 3, 202451.7451.7951.7451.7548.465,200
May 2, 202451.7251.8051.6551.7648.4719,600
May 1, 202451.7951.7951.6151.6548.379,300
Apr 30, 202451.5951.7351.5651.6548.3723,800
Apr 29, 202451.5851.8151.5351.6748.3925,400
Apr 26, 202451.5251.7451.5251.5848.3021,600
Apr 25, 202451.4051.5051.4051.4548.1838,100
Apr 24, 2024 0.35 Dividend
Apr 24, 202451.5751.5751.3751.5548.2859,000
Apr 23, 202451.7951.9151.7651.8648.248,100
Apr 22, 202451.8051.8551.7851.8148.195,400
Apr 19, 202451.7451.7751.6651.7348.1211,600
Apr 18, 202451.7551.9051.7451.7548.145,000
Apr 17, 202451.7751.9351.6351.7348.1121,700
Apr 16, 202451.8151.8251.6651.7848.1613,400
Apr 15, 202451.9151.9151.7751.7848.166,700
Apr 12, 202451.7851.9451.7451.7448.1314,900
Apr 11, 202451.8051.8651.6951.8448.2227,400
Apr 10, 202451.7051.8051.7051.7748.155,600

Related Tickers