MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TFLO — iShares Treasury Floating Rate Bond ETF
NYSE ArcaiShares Treasury Floating Rate Bond ETF
$50.56
+0.02(+0.04%)
- O
- 50.55
- H
- 50.56
- L
- 50.54
- V
- 2.42M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.56
Period Return-0.16%
Period High$50.67
Period Low$50.39
Avg Daily Volume1.56M
Total Trading Days365
TFLO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.55 | $50.56 | $50.54 | $50.56 | +$0.02 | +0.04% | 2,417,707 | $50.55 | $50.54 $50.56 |
| Oct 7, 2026 | $50.54 | $50.55 | $50.54 | $50.54 | +$0.00 | +0.00% | 1,964,032 | $50.54 | $50.54 $50.55 |
| Oct 6, 2026 | $50.54 | $50.54 | $50.53 | $50.54 | +$0.00 | +0.00% | 2,314,504 | $50.54 | $50.53 $50.54 |
| Oct 5, 2026 | $50.53 | $50.54 | $50.52 | $50.54 | +$0.01 | +0.02% | 2,779,438 | $50.53 | $50.52 $50.54 |
| Oct 2, 2026 | $50.52 | $50.53 | $50.52 | $50.53 | +$0.02 | +0.04% | 1,797,844 | $50.53 | $50.52 $50.53 |
| Oct 1, 2026 | $50.52 | $50.52 | $50.50 | $50.51 | $-0.16 | -0.32% | 3,281,918 | $50.51 | $50.50 $50.52 |
| Sep 30, 2026 | $50.67 | $50.67 | $50.66 | $50.67 | +$0.01 | +0.02% | 3,004,594 | $50.67 | $50.66 $50.67 |
| Sep 29, 2026 | $50.66 | $50.66 | $50.65 | $50.66 | +$0.01 | +0.02% | 1,843,087 | $50.66 | $50.65 $50.66 |
| Sep 28, 2026 | $50.65 | $50.66 | $50.64 | $50.65 | +$0.01 | +0.02% | 1,587,720 | $50.65 | $50.64 $50.66 |
| Sep 25, 2026 | $50.63 | $50.65 | $50.63 | $50.64 | +$0.02 | +0.04% | 2,283,440 | $50.64 | $50.63 $50.65 |
| Sep 24, 2026 | $50.63 | $50.63 | $50.62 | $50.62 | +$0.00 | +0.00% | 1,559,787 | $50.63 | $50.62 $50.63 |
| Sep 23, 2026 | $50.63 | $50.63 | $50.62 | $50.62 | +$0.00 | +0.00% | 2,528,131 | $50.62 | $50.62 $50.63 |
| Sep 22, 2026 | $50.63 | $50.63 | $50.62 | $50.62 | $-0.01 | -0.02% | 3,032,885 | $50.62 | $50.62 $50.63 |
| Sep 21, 2026 | $50.62 | $50.63 | $50.61 | $50.63 | +$0.01 | +0.02% | 2,139,556 | $50.62 | $50.61 $50.63 |
| Sep 18, 2026 | $50.62 | $50.62 | $50.61 | $50.62 | +$0.03 | +0.06% | 2,441,253 | $50.62 | $50.61 $50.62 |
| Sep 17, 2026 | $50.59 | $50.60 | $50.59 | $50.59 | $-0.01 | -0.02% | 1,776,872 | $50.60 | $50.59 $50.60 |
| Sep 16, 2026 | $50.59 | $50.60 | $50.58 | $50.60 | +$0.02 | +0.04% | 1,758,932 | $50.59 | $50.58 $50.60 |
| Sep 15, 2026 | $50.58 | $50.59 | $50.57 | $50.58 | +$0.01 | +0.02% | 2,618,676 | $50.58 | $50.57 $50.59 |
| Sep 14, 2026 | $50.57 | $50.58 | $50.57 | $50.57 | +$0.00 | +0.00% | 1,661,400 | $50.58 | $50.57 $50.58 |
| Sep 11, 2026 | $50.56 | $50.57 | $50.56 | $50.57 | +$0.03 | +0.06% | 1,925,004 | $50.57 | $50.56 $50.57 |
| Sep 10, 2026 | $50.55 | $50.55 | $50.54 | $50.54 | +$0.00 | +0.00% | 2,717,034 | $50.55 | $50.54 $50.55 |
| Sep 9, 2026 | $50.54 | $50.55 | $50.54 | $50.54 | +$0.01 | +0.02% | 979,910 | $50.55 | $50.54 $50.55 |
| Sep 8, 2026 | $50.53 | $50.54 | $50.53 | $50.53 | +$0.01 | +0.02% | 1,473,320 | $50.53 | $50.53 $50.54 |
| Sep 4, 2026 | $50.52 | $50.53 | $50.52 | $50.52 | +$0.01 | +0.02% | 1,256,160 | $50.53 | $50.52 $50.53 |
| Sep 3, 2026 | $50.51 | $50.51 | $50.50 | $50.51 | +$0.00 | +0.00% | 1,262,262 | $50.51 | $50.50 $50.51 |
| Sep 2, 2026 | $50.51 | $50.51 | $50.50 | $50.51 | +$0.00 | +0.00% | 2,178,080 | $50.51 | $50.50 $50.51 |
| Sep 1, 2026 | $50.50 | $50.51 | $50.49 | $50.51 | $-0.14 | -0.28% | 2,332,513 | $50.50 | $50.49 $50.51 |
| Aug 31, 2026 | $50.66 | $50.66 | $50.65 | $50.65 | +$0.00 | +0.00% | 1,424,839 | $50.65 | $50.65 $50.66 |
| Aug 28, 2026 | $50.64 | $50.65 | $50.64 | $50.65 | +$0.02 | +0.04% | 1,791,338 | $50.64 | $50.64 $50.65 |
| Aug 27, 2026 | $50.64 | $50.64 | $50.63 | $50.63 | +$0.01 | +0.02% | 1,073,121 | $50.63 | $50.63 $50.64 |