T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF (TFLR) Historical Stock Data
51.86 ↑0.05 (0.10%)
As of April 22, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, TFLR is down -0.01% a day on average. There have been 16 days where T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF closed green and 14 days where TFLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 51.79 | 51.86 | ↑$0.07 (0.14%) | 51.76 | 51.91 | 7.86K |
| 2024-04-22 | 51.80 | 51.81 | ↑$0.01 (0.02%) | 51.78 | 51.85 | 5.36K |
| 2024-04-19 | 51.74 | 51.73 | ↓$0.01 (-0.02%) | 51.66 | 51.77 | 11.63K |
| 2024-04-18 | 51.75 | 51.75 | ↑$0.00 (0.00%) | 51.75 | 51.90 | 5.05K |
| 2024-04-17 | 51.77 | 51.73 | ↓$0.04 (-0.08%) | 51.63 | 51.93 | 21.72K |
| 2024-04-16 | 51.81 | 51.78 | ↓$0.04 (-0.07%) | 51.66 | 51.82 | 13.44K |
| 2024-04-15 | 51.91 | 51.78 | ↓$0.13 (-0.26%) | 51.77 | 51.91 | 6.66K |
| 2024-04-12 | 51.78 | 51.74 | ↓$0.04 (-0.08%) | 51.74 | 51.94 | 14.88K |
| 2024-04-11 | 51.80 | 51.84 | ↑$0.04 (0.07%) | 51.69 | 51.86 | 27.43K |
| 2024-04-10 | 51.70 | 51.77 | ↑$0.07 (0.14%) | 51.70 | 51.80 | 5.62K |
| 2024-04-09 | 51.82 | 51.78 | ↓$0.04 (-0.07%) | 51.77 | 51.82 | 5.42K |
| 2024-04-08 | 51.75 | 51.84 | ↑$0.09 (0.17%) | 51.75 | 51.91 | 10.94K |
| 2024-04-05 | 51.75 | 51.77 | ↑$0.02 (0.04%) | 51.72 | 51.79 | 5.80K |
| 2024-04-04 | 51.81 | 51.65 | ↓$0.16 (-0.31%) | 51.65 | 51.81 | 8.06K |
| 2024-04-03 | 51.66 | 51.73 | ↑$0.07 (0.14%) | 51.66 | 51.80 | 13.28K |
| 2024-04-02 | 51.68 | 51.69 | ↑$0.01 (0.02%) | 51.65 | 51.73 | 7.03K |
| 2024-04-01 | 51.68 | 51.68 | ↑$0.00 (0.00%) | 51.68 | 51.70 | 15.19K |
| 2024-03-28 | 51.62 | 51.66 | ↑$0.04 (0.09%) | 51.62 | 51.68 | 7.28K |
| 2024-03-27 | 51.62 | 51.71 | ↑$0.09 (0.17%) | 51.62 | 51.72 | 7.04K |
| 2024-03-26 | 51.60 | 51.63 | ↑$0.03 (0.05%) | 51.60 | 51.65 | 9.54K |
| 2024-03-25 | 51.54 | 51.61 | ↑$0.07 (0.13%) | 51.54 | 51.66 | 9.72K |
| 2024-03-22 | 51.60 | 51.50 | ↓$0.10 (-0.19%) | 51.50 | 51.61 | 19.27K |
| 2024-03-21 | 52.04 | 51.99 | ↓$0.05 (-0.10%) | 51.99 | 52.07 | 10.59K |
| 2024-03-20 | 52.12 | 52.11 | ↓$0.01 (-0.02%) | 52.06 | 52.20 | 12.23K |
| 2024-03-19 | 52.16 | 52.05 | ↓$0.11 (-0.21%) | 52.04 | 52.16 | 9.58K |
| 2024-03-18 | 52.11 | 52.10 | ↓$0.01 (-0.02%) | 52.08 | 52.15 | 14.97K |
| 2024-03-15 | 52.00 | 51.98 | ↓$0.02 (-0.04%) | 51.94 | 52.00 | 18.67K |
| 2024-03-14 | 51.96 | 51.93 | ↓$0.03 (-0.06%) | 51.92 | 51.98 | 28.04K |
| 2024-03-13 | 51.90 | 51.97 | ↑$0.07 (0.13%) | 51.90 | 51.99 | 3.22K |
| 2024-03-12 | 51.94 | 51.97 | ↑$0.03 (0.06%) | 51.93 | 52.05 | 11.55K |
Create an account or log in to view more rows.
$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!
$TFLR buying time
added
$TFLR about to pop IMHO
$TFLR Bull flag forming?
$TFLR The United States stock market is going to crash.
$TFLR I bought the dip
$TFLR ready to explode