iShares Treasury Floating Rate Bond ETF (TFLO) Historical Stock Data
50.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFLO is up 0.00% a day on average. There have been 23 days where iShares Treasury Floating Rate Bond ETF closed green and 7 days where TFLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 50.54 | 50.54 | ↑$0.00 (0.00%) | 50.53 | 50.55 | 1.55M |
| 2025-12-16 | 50.53 | 50.54 | ↑$0.01 (0.02%) | 50.53 | 50.54 | 1.02M |
| 2025-12-15 | 50.53 | 50.53 | ↑$0.00 (0.00%) | 50.52 | 50.53 | 0.92M |
| 2025-12-12 | 50.52 | 50.53 | ↑$0.01 (0.02%) | 50.52 | 50.53 | 1.06M |
| 2025-12-11 | 50.50 | 50.50 | ↑$0.00 (0.00%) | 50.50 | 50.51 | 842.38K |
| 2025-12-10 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.49 | 50.50 | 1.15M |
| 2025-12-09 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.49 | 50.50 | 776.90K |
| 2025-12-08 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.48 | 50.49 | 0.95M |
| 2025-12-05 | 50.47 | 50.49 | ↑$0.02 (0.04%) | 50.47 | 50.49 | 1.14M |
| 2025-12-04 | 50.47 | 50.46 | ↓$0.01 (-0.02%) | 50.46 | 50.47 | 1M |
| 2025-12-03 | 50.46 | 50.46 | ↑$0.00 (0.00%) | 50.45 | 50.46 | 1.05M |
| 2025-12-02 | 50.46 | 50.45 | ↓$0.01 (-0.02%) | 50.44 | 50.46 | 1.51M |
| 2025-12-01 | 50.44 | 50.44 | ↑$0.00 (0.00%) | 50.44 | 50.45 | 1.43M |
| 2025-11-28 | 50.60 | 50.60 | ↑$0.00 (0.00%) | 50.60 | 50.61 | 859.53K |
| 2025-11-26 | 50.58 | 50.59 | ↑$0.01 (0.02%) | 50.58 | 50.59 | 0.98M |
| 2025-11-25 | 50.58 | 50.57 | ↓$0.01 (-0.02%) | 50.57 | 50.58 | 1.07M |
| 2025-11-24 | 50.56 | 50.57 | ↑$0.01 (0.02%) | 50.56 | 50.57 | 830.61K |
| 2025-11-21 | 50.57 | 50.56 | ↓$0.01 (-0.02%) | 50.56 | 50.57 | 2.08M |
| 2025-11-20 | 50.55 | 50.55 | ↑$0.00 (0.00%) | 50.54 | 50.55 | 1.14M |
| 2025-11-19 | 50.54 | 50.53 | ↓$0.01 (-0.02%) | 50.53 | 50.54 | 1.74M |
| 2025-11-18 | 50.54 | 50.53 | ↓$0.01 (-0.02%) | 50.53 | 50.54 | 1.42M |
| 2025-11-17 | 50.53 | 50.53 | ↑$0.00 (0.00%) | 50.52 | 50.53 | 1.09M |
| 2025-11-14 | 50.52 | 50.51 | ↓$0.01 (-0.02%) | 50.51 | 50.52 | 1.72M |
| 2025-11-13 | 50.50 | 50.50 | ↑$0.00 (0.00%) | 50.49 | 50.50 | 1.09M |
| 2025-11-12 | 50.49 | 50.50 | ↑$0.01 (0.02%) | 50.48 | 50.50 | 1.24M |
| 2025-11-11 | 50.49 | 50.49 | ↑$0.00 (0.00%) | 50.48 | 50.49 | 700.79K |
| 2025-11-10 | 50.48 | 50.48 | ↑$0.00 (0.00%) | 50.48 | 50.49 | 1.15M |
| 2025-11-07 | 50.48 | 50.48 | ↑$0.00 (0.00%) | 50.47 | 50.48 | 1.13M |
| 2025-11-06 | 50.46 | 50.47 | ↑$0.01 (0.02%) | 50.46 | 50.47 | 1.57M |
| 2025-11-05 | 50.46 | 50.46 | ↑$0.00 (0.00%) | 50.45 | 50.46 | 1.32M |
Create an account or log in to view more rows.
$TFLO Algorithms are playing games
$TFLO Good morning traders
$TFLO futes rippin
$TFLO BUY BUY BUY BUY
$TFLO I'm not afraid.
I'm long
And I'm strong..........
$TFLO here to raid
$TFLO I love you!
$TFLO time to short this
$TFLO gets me every time lol
$TFLO bull flag
breakout!