T Rowe Price Floating Rate ETF (TFLR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0579710144928 | 51.75 | 51.752 | 51.55 | 58567 | 51.67304111 | SP |
| 4 | 0.02 | 0.0386847195358 | 51.7 | 52.02 | 51.55 | 79411 | 51.81333945 | SP |
| 12 | -0.18 | -0.346820809249 | 51.9 | 52.4 | 51.5 | 60996 | 51.85322741 | SP |
| 26 | 0.3 | 0.583430571762 | 51.42 | 52.4 | 51.18 | 39855 | 51.79550073 | SP |
| 52 | -0.1 | -0.192975685064 | 51.82 | 52.4 | 50.82 | 27638 | 51.77462237 | SP |
| 156 | 1.43 | 2.8435076556 | 50.29 | 52.4 | 49.645 | 14949 | 51.64975721 | SP |
| 260 | 1.43 | 2.8435076556 | 50.29 | 52.4 | 49.645 | 14949 | 51.64975721 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 51.72 | 0.02 | 0.04 | 51.68 | 51.74 | 51.68 | 43237 |
| 1738798200 | 51.7 | 0.04 | 0.08 | 51.64 | 51.72 | 51.63 | 59747 |
| 1738711800 | 51.66 | 0.02 | 0.04 | 51.63 | 51.71 | 51.63 | 90224 |
| 1738625400 | 51.64 | -0.02 | -0.04 | 51.6 | 51.69 | 51.55 | 58261 |
| 1738366200 | 51.66 | -0.11 | -0.21 | 51.75 | 51.752 | 51.645 | 41365 |
| 1738279800 | 51.77 | 0.11 | 0.21 | 51.6 | 51.77 | 51.6 | 41870 |
| 1738193400 | 51.664 | -0.06 | -0.11 | 51.86 | 51.86 | 51.6 | 145397 |
| 1738107000 | 51.72 | -0.24 | -0.45 | 51.95 | 51.95 | 51.6201 | 68228 |
| 1738020600 | 51.955 | -0.02 | -0.03 | 51.97 | 52 | 51.9 | 68648 |
| 1737761400 | 51.97 | -0.01 | -0.02 | 51.91 | 52.01 | 51.91 | 81263 |
| 1737675000 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1737588600 | 51.98 | 0.08 | 0.15 | 51.87 | 51.98 | 51.87 | 79729 |
| 1737502200 | 51.9 | 0.02 | 0.04 | 52 | 52 | 51.86 | 116389 |
| 1737156600 | 51.88 | -0.02 | -0.04 | 51.85 | 51.966 | 51.842 | 80761 |
| 1737070200 | 51.9 | 0.03 | 0.06 | 51.94 | 52.01 | 51.84 | 78525 |
| 1736983800 | 51.87 | 0.03 | 0.06 | 51.85 | 51.94 | 51.8 | 125549 |
| 1736897400 | 51.84 | 0.02 | 0.03 | 51.84 | 51.8699 | 51.8 | 54438 |
| 1736811000 | 51.825 | -0.03 | -0.05 | 51.82 | 51.95 | 51.75 | 111164 |
| 1736551800 | 51.85 | -0.01 | -0.02 | 51.7 | 52.02 | 51.7 | 84596 |
| 1736379000 | 51.86 | 0.05 | 0.10 | 51.8 | 52 | 51.7692 | 51823 |
| 1736292600 | 51.81 | -0.1 | -0.19 | 51.93 | 52 | 51.68 | 75307 |
| 1736206200 | 51.91 | 0.13 | 0.24 | 51.85 | 52 | 51.76 | 144066 |
| 1735947000 | 51.785 | 0.01 | 0.03 | 51.74 | 51.793 | 51.6952 | 41605 |
| 1735860600 | 51.77 | 0.08 | 0.16 | 51.78 | 51.78 | 51.59 | 64650 |
| 1735687800 | 51.688 | 0.04 | 0.07 | 51.71 | 51.86 | 51.63 | 84482 |
| 1735601400 | 51.65 | 0.04 | 0.08 | 51.61 | 51.8 | 51.59 | 50263 |
| 1735342200 | 51.61 | -0.03 | -0.05 | 51.62 | 51.6594 | 51.5701 | 54753 |
| 1735255800 | 51.635 | 0 | 0.00 | 51.63 | 51.7 | 51.581 | 78413 |
| 1735077840 | 51.635 | 0.02 | 0.03 | 51.59 | 51.635 | 51.54 | 38962 |
| 1734996600 | 51.62 | -0.4 | -0.77 | 51.83 | 51.83 | 51.5 | 52301 |
| 1734737400 | 52.02 | -0.02 | -0.04 | 52.05 | 52.05 | 51.895 | 68467 |
| 1734651000 | 52.04 | 0.06 | 0.12 | 51.96 | 52.1299 | 51.96 | 84797 |
| 1734564600 | 51.98 | -0.03 | -0.06 | 52.02 | 52.07 | 51.9701 | 58925 |
| 1734478200 | 52.01 | -0.01 | -0.02 | 52.07 | 52.18 | 52.01 | 47761 |
| 1734391800 | 52.02 | -0.01 | -0.02 | 52.4 | 52.4 | 52.02 | 248968 |
| 1734132600 | 52.03 | -0.04 | -0.07 | 52.01 | 52.06 | 52 | 40840 |
| 1734046200 | 52.065 | 0.11 | 0.22 | 52.14 | 52.14 | 51.99 | 48988 |
| 1733959800 | 51.95 | -0.04 | -0.08 | 52.01 | 52.09 | 51.95 | 66272 |
| 1733873400 | 51.99 | 0.06 | 0.12 | 51.97 | 52.1 | 51.97 | 30613 |
| 1733787000 | 51.93 | -0.01 | -0.02 | 51.95 | 51.96 | 51.93 | 25327 |
| 1733527800 | 51.94 | 0.03 | 0.06 | 51.96 | 51.9699 | 51.93 | 40132 |
| 1733441400 | 51.91 | -0.03 | -0.06 | 51.93 | 51.93 | 51.8662 | 47280 |
| 1733355000 | 51.9396 | 0.07 | 0.13 | 51.91 | 51.95 | 51.88 | 22415 |
| 1733268600 | 51.87 | 0.05 | 0.10 | 51.84 | 51.97 | 51.8201 | 29627 |
| 1733182200 | 51.82 | -0.04 | -0.08 | 51.71 | 51.84 | 51.7 | 29689 |
| 1732917840 | 51.86 | 0.01 | 0.03 | 51.86 | 51.87 | 51.8101 | 6632 |
| 1732750200 | 51.8456 | 0.06 | 0.11 | 51.94 | 51.95 | 51.7701 | 32032 |
| 1732663800 | 51.79 | -0.05 | -0.09 | 51.77 | 51.84 | 51.77 | 41313 |
| 1732577400 | 51.835 | -0.21 | -0.39 | 52.03 | 52.03 | 51.7231 | 37899 |
| 1732318200 | 52.04 | -0.02 | -0.04 | 52.08 | 52.08 | 52.0101 | 16717 |
| 1732231800 | 52.06 | 0.08 | 0.15 | 52.04 | 52.1 | 51.9901 | 34617 |
| 1732145400 | 51.98 | 0.02 | 0.04 | 52.05 | 52.05 | 51.9467 | 12506 |
| 1732059000 | 51.96 | -0.01 | -0.01 | 51.9 | 51.9899 | 51.9 | 14551 |
| 1731972600 | 51.965 | 0.04 | 0.08 | 52.15 | 52.15 | 51.93 | 22199 |
| 1731713400 | 51.925 | 0 | 0.01 | 51.9 | 51.99 | 51.8306 | 19214 |
| 1731627000 | 51.92 | 0.05 | 0.11 | 51.89 | 51.9299 | 51.865 | 108553 |
| 1731540600 | 51.865 | 0.07 | 0.13 | 51.88 | 51.9 | 51.8001 | 25234 |
| 1731454200 | 51.8 | -0.04 | -0.08 | 51.81 | 51.86 | 51.75 | 42102 |
| 1731367800 | 51.8425 | 0.08 | 0.16 | 51.79 | 51.85 | 51.76 | 8308 |
| 1731108600 | 51.76 | -0.02 | -0.04 | 51.87 | 51.87 | 51.735 | 44303 |
| 1731022200 | 51.78 | 0.04 | 0.08 | 51.78 | 51.79 | 51.71 | 64586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
