T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF (TFLR) Historical Stock Data
51.71 ↓0.04 (-0.08%)
As of August 30, 2024, 10:43am EST.
Historical Data
In the past 30 trading days, TFLR is up 0.02% a day on average. There have been 17 days where T. Rowe Price Exchange-Traded Funds Inc. - T. Rowe Price Floating Rate ETF closed green and 13 days where TFLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 51.71 | 51.71 | ↑$0.00 (0.00%) | 51.70 | 51.78 | 6.88K |
| 2024-09-12 | 51.80 | 51.75 | ↓$0.05 (-0.10%) | 51.69 | 51.89 | 12.06K |
| 2024-09-11 | 51.62 | 51.78 | ↑$0.16 (0.31%) | 51.62 | 51.78 | 26.21K |
| 2024-09-10 | 51.73 | 51.82 | ↑$0.09 (0.17%) | 51.64 | 51.94 | 34.06K |
| 2024-09-09 | 51.62 | 51.73 | ↑$0.11 (0.21%) | 51.62 | 51.86 | 15.08K |
| 2024-09-06 | 51.67 | 51.59 | ↓$0.08 (-0.15%) | 51.56 | 51.67 | 8.89K |
| 2024-09-05 | 51.67 | 51.67 | ↑$0.00 (0.00%) | 51.63 | 51.71 | 25.43K |
| 2024-09-04 | 51.54 | 51.67 | ↑$0.13 (0.25%) | 51.54 | 51.77 | 49.30K |
| 2024-09-03 | 51.59 | 51.51 | ↓$0.08 (-0.16%) | 51.48 | 51.65 | 20.32K |
| 2024-08-30 | 51.65 | 51.63 | ↓$0.02 (-0.05%) | 51.56 | 51.73 | 25.53K |
| 2024-08-29 | 51.65 | 51.58 | ↓$0.07 (-0.15%) | 51.56 | 51.71 | 39.03K |
| 2024-08-28 | 51.41 | 51.55 | ↑$0.14 (0.27%) | 51.39 | 51.63 | 40.66K |
| 2024-08-27 | 51.35 | 51.47 | ↑$0.12 (0.23%) | 51.35 | 51.49 | 24.31K |
| 2024-08-26 | 51.69 | 51.67 | ↓$0.02 (-0.04%) | 51.65 | 51.75 | 17.97K |
| 2024-08-23 | 51.67 | 51.68 | ↑$0.01 (0.02%) | 51.60 | 51.77 | 37.55K |
| 2024-08-21 | 51.60 | 51.61 | ↑$0.01 (0.02%) | 51.54 | 51.70 | 19.43K |
| 2024-08-20 | 51.60 | 51.56 | ↓$0.04 (-0.08%) | 51.50 | 51.72 | 69.74K |
| 2024-08-19 | 51.50 | 51.60 | ↑$0.09 (0.18%) | 51.46 | 51.66 | 8.49K |
| 2024-08-16 | 51.42 | 51.46 | ↑$0.03 (0.07%) | 51.42 | 51.59 | 10.58K |
| 2024-08-15 | 51.49 | 51.45 | ↓$0.04 (-0.08%) | 51.40 | 51.49 | 2.35K |
| 2024-08-14 | 51.42 | 51.41 | ↓$0.01 (-0.03%) | 51.38 | 51.44 | 5.71K |
| 2024-08-13 | 51.30 | 51.42 | ↑$0.12 (0.24%) | 51.30 | 51.44 | 10.55K |
| 2024-08-12 | 51.32 | 51.29 | ↓$0.03 (-0.07%) | 51.20 | 51.35 | 35.05K |
| 2024-08-09 | 51.40 | 51.40 | ↑$0.00 (0.00%) | 51.33 | 51.42 | 17.07K |
| 2024-08-08 | 51.37 | 51.60 | ↑$0.23 (0.45%) | 51.32 | 51.61 | 20.92K |
| 2024-08-07 | 51.42 | 51.19 | ↓$0.23 (-0.45%) | 51.18 | 51.42 | 26.26K |
| 2024-08-06 | 51.16 | 51.30 | ↑$0.14 (0.26%) | 51.16 | 51.37 | 15.79K |
| 2024-08-05 | 51.13 | 51.13 | ↑$0.00 (0.00%) | 50.90 | 51.15 | 22.99K |
| 2024-08-02 | 51.60 | 51.27 | ↓$0.33 (-0.64%) | 50.82 | 51.61 | 121.88K |
| 2024-08-01 | 51.67 | 51.66 | ↓$0.01 (-0.02%) | 51.65 | 51.70 | 19.77K |
Create an account or log in to view more rows.
$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!
$TFLR buying time
added
$TFLR about to pop IMHO