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%
TFLR — T. Rowe Price Floating Rate ETF
NYSE ArcaT. Rowe Price Floating Rate ETF
$50.43
-0.04(-0.08%)
- O
- 50.46
- H
- 50.50
- L
- 50.39
- V
- 96.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.43
Period Return-0.63%
Period High$51.90
Period Low$49.77
Avg Daily Volume78.6K
Total Trading Days365
TFLR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.46 | $50.50 | $50.39 | $50.43 | $-0.04 | -0.08% | 96,745 | $50.43 | $50.39 $50.50 |
| Oct 7, 2026 | $50.48 | $50.49 | $50.43 | $50.47 | $-0.07 | -0.14% | 88,696 | $50.47 | $50.43 $50.49 |
| Oct 6, 2026 | $50.48 | $50.77 | $50.48 | $50.54 | +$0.05 | +0.10% | 96,578 | $50.53 | $50.48 $50.77 |
| Oct 5, 2026 | $50.48 | $50.51 | $50.48 | $50.49 | +$0.01 | +0.02% | 163,129 | $50.49 | $50.48 $50.51 |
| Oct 2, 2026 | $50.43 | $50.65 | $50.41 | $50.48 | +$0.06 | +0.12% | 145,889 | $50.48 | $50.41 $50.65 |
| Oct 1, 2026 | $50.24 | $50.61 | $50.24 | $50.42 | $-0.08 | -0.16% | 459,238 | $50.38 | $50.24 $50.61 |
| Sep 30, 2026 | $50.48 | $50.50 | $50.45 | $50.50 | $-0.01 | -0.02% | 121,276 | $50.48 | $50.45 $50.50 |
| Sep 29, 2026 | $50.50 | $50.74 | $50.49 | $50.51 | $-0.05 | -0.10% | 131,724 | $50.52 | $50.49 $50.74 |
| Sep 28, 2026 | $50.52 | $50.62 | $50.52 | $50.56 | $-0.05 | -0.10% | 131,586 | $50.56 | $50.52 $50.62 |
| Sep 25, 2026 | $50.53 | $50.61 | $50.53 | $50.61 | $-0.23 | -0.45% | 87,698 | $50.57 | $50.53 $50.61 |
| Sep 24, 2026 | $50.79 | $50.84 | $50.78 | $50.84 | $-0.04 | -0.07% | 281,649 | $50.81 | $50.78 $50.84 |
| Sep 23, 2026 | $50.93 | $51.00 | $50.85 | $50.88 | $-0.05 | -0.09% | 66,062 | $50.89 | $50.85 $51.00 |
| Sep 22, 2026 | $50.89 | $50.94 | $50.89 | $50.92 | +$0.03 | +0.06% | 138,926 | $50.92 | $50.89 $50.94 |
| Sep 21, 2026 | $50.90 | $50.92 | $50.89 | $50.89 | +$0.02 | +0.03% | 77,350 | $50.91 | $50.89 $50.92 |
| Sep 18, 2026 | $50.88 | $50.88 | $50.87 | $50.88 | $-0.01 | -0.02% | 68,874 | $50.87 | $50.87 $50.88 |
| Sep 17, 2026 | $51.00 | $51.00 | $50.83 | $50.89 | $-0.04 | -0.07% | 244,056 | $50.88 | $50.83 $51.00 |
| Sep 16, 2026 | $50.80 | $50.99 | $50.80 | $50.92 | +$0.13 | +0.26% | 290,233 | $50.86 | $50.80 $50.99 |
| Sep 15, 2026 | $50.76 | $50.81 | $50.76 | $50.79 | +$0.01 | +0.02% | 178,155 | $50.78 | $50.76 $50.81 |
| Sep 14, 2026 | $50.76 | $50.81 | $50.75 | $50.78 | $-0.03 | -0.06% | 166,438 | $50.79 | $50.75 $50.81 |
| Sep 11, 2026 | $50.81 | $50.82 | $50.76 | $50.81 | +$0.06 | +0.12% | 90,343 | $50.80 | $50.76 $50.82 |
| Sep 10, 2026 | $50.79 | $50.84 | $50.75 | $50.75 | $-0.03 | -0.06% | 199,739 | $50.78 | $50.75 $50.84 |
| Sep 9, 2026 | $50.76 | $50.80 | $50.75 | $50.78 | +$0.00 | +0.00% | 57,078 | $50.77 | $50.75 $50.80 |
| Sep 8, 2026 | $50.75 | $50.80 | $50.73 | $50.78 | +$0.03 | +0.06% | 53,472 | $50.77 | $50.73 $50.80 |
| Sep 4, 2026 | $50.70 | $50.76 | $50.70 | $50.75 | +$0.02 | +0.04% | 65,742 | $50.73 | $50.70 $50.76 |
| Sep 3, 2026 | $50.72 | $50.87 | $50.69 | $50.73 | +$0.04 | +0.08% | 59,923 | $50.73 | $50.69 $50.87 |
| Sep 2, 2026 | $50.66 | $50.71 | $50.66 | $50.69 | +$0.01 | +0.02% | 254,670 | $50.69 | $50.66 $50.71 |
| Sep 1, 2026 | $50.75 | $50.75 | $50.66 | $50.68 | $-0.03 | -0.06% | 209,871 | $50.67 | $50.66 $50.75 |
| Aug 31, 2026 | $50.62 | $50.71 | $50.62 | $50.71 | +$0.03 | +0.06% | 73,589 | $50.68 | $50.62 $50.71 |
| Aug 28, 2026 | $50.62 | $50.68 | $50.62 | $50.68 | +$0.05 | +0.10% | 99,847 | $50.66 | $50.62 $50.68 |
| Aug 27, 2026 | $50.61 | $50.67 | $50.61 | $50.63 | +$0.06 | +0.11% | 90,689 | $50.63 | $50.61 $50.67 |