T. Rowe Price Floating Rate ETF (TFLR)

TFLR
🏛️ États-Unis →
51.47
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 51.50 51.57 51.47 51.57 0.0M
2023-12-28 51.51 51.56 51.48 51.50 0.0M
2023-12-27 51.52 51.56 51.46 51.52 0.0M
2023-12-26 51.46 51.53 51.43 51.53 0.0M
2023-12-22 51.34 51.49 51.34 51.46 0.0M
2023-12-21 51.89 51.93 51.82 51.90 0.0M
2023-12-20 51.63 51.76 51.63 51.66 0.0M
2023-12-19 51.71 51.79 51.69 51.76 0.0M
2023-12-18 51.67 51.74 51.63 51.71 0.0M
2023-12-15 51.47 51.69 51.47 51.66 0.1M
2023-12-14 51.65 51.72 51.62 51.71 0.0M
2023-12-13 51.38 51.54 51.38 51.50 0.0M
2023-12-12 51.34 51.41 51.34 51.40 0.0M
2023-12-11 51.56 51.56 51.29 51.42 0.0M
2023-12-08 51.26 51.37 51.24 51.36 0.0M
2023-12-07 51.19 51.28 51.19 51.28 0.0M
2023-12-06 51.12 51.23 51.12 51.18 0.0M
2023-12-05 51.09 51.21 51.09 51.18 0.0M
2023-12-04 51.12 51.13 51.05 51.13 0.0M
2023-12-01 51.08 51.20 51.08 51.20 0.0M
2023-11-30 51.08 51.13 51.04 51.13 0.0M
2023-11-29 51.05 51.12 51.05 51.10 0.0M
2023-11-28 50.98 51.12 50.93 51.12 0.0M
2023-11-27 50.89 50.95 50.86 50.93 0.0M
2023-11-24 50.91 50.94 50.91 50.94 0.0M
2023-11-22 51.27 51.34 51.25 51.31 0.0M
2023-11-21 51.25 51.34 51.23 51.30 0.0M
2023-11-20 51.09 51.26 51.09 51.26 0.0M
2023-11-17 51.13 51.14 51.05 51.10 0.1M
2023-11-16 51.10 51.18 51.07 51.11 0.0M
2023-11-15 51.16 51.17 51.08 51.13 0.0M
2023-11-14 51.17 51.17 51.16 51.16 0.0M
2023-11-13 51.05 51.09 51.05 51.06 0.0M
2023-11-10 50.96 51.03 50.93 51.03 0.0M
2023-11-09 51.00 51.01 50.91 50.92 0.0M
2023-11-08 50.90 51.01 50.90 51.01 0.0M
2023-11-07 50.90 50.99 50.90 50.90 0.0M
2023-11-06 50.93 50.93 50.93 50.93 0.0M
2023-11-03 50.76 50.88 50.75 50.84 0.0M
2023-11-02 50.54 50.88 50.54 50.85 0.0M
2023-11-01 50.50 50.56 50.46 50.56 0.0M
2023-10-31 50.51 50.57 50.43 50.44 0.0M
2023-10-30 50.49 50.54 50.49 50.54 0.0M
2023-10-27 50.51 50.51 50.47 50.47 0.0M
2023-10-26 50.52 50.54 50.51 50.51 0.0M
2023-10-25 50.50 50.50 50.48 50.48 0.0M
2023-10-24 50.94 50.97 50.90 50.97 0.0M
2023-10-23 50.94 50.98 50.93 50.98 0.0M
2023-10-20 50.91 50.91 50.85 50.85 0.0M
2023-10-19 50.85 50.87 50.82 50.87 0.0M
2023-10-18 50.91 50.91 50.89 50.89 0.0M
2023-10-17 50.97 51.00 50.92 50.98 0.0M
2023-10-16 50.93 50.93 50.93 50.93 0.0M
2023-10-13 50.90 50.90 50.85 50.85 0.0M
2023-10-12 50.87 50.87 50.87 50.87 0.0M
2023-10-11 50.92 50.92 50.85 50.85 0.0M
2023-10-10 51.00 51.00 50.91 50.93 0.0M
2023-10-09 50.80 50.88 50.80 50.87 0.0M
2023-10-06 50.70 50.78 50.70 50.78 0.0M
2023-10-05 50.86 50.86 50.82 50.82 0.0M
2023-10-04 50.87 50.88 50.84 50.87 0.0M
2023-10-03 51.14 51.14 51.12 51.12 0.0M
2023-10-02 50.90 50.93 50.86 50.91 0.0M
2023-09-29 50.98 50.99 50.93 50.97 0.0M
2023-09-28 51.01 51.05 50.99 51.04 0.1M
2023-09-27 51.00 51.01 50.97 51.00 0.0M
2023-09-26 51.00 51.00 50.93 50.93 0.0M
2023-09-25 51.06 51.06 51.03 51.06 0.0M
2023-09-22 51.47 51.48 51.41 51.42 0.0M
2023-09-21 51.45 51.45 51.38 51.38 0.0M
2023-09-20 51.57 51.58 51.40 51.41 0.0M
2023-09-19 51.53 51.56 51.53 51.56 0.0M
2023-09-18 51.54 51.54 51.52 51.52 0.0M
2023-09-15 51.46 51.47 51.45 51.47 0.0M
2023-09-14 51.59 51.59 51.57 51.59 0.0M
2023-09-13 51.43 51.48 51.43 51.47 0.0M
2023-09-12 51.38 51.38 51.38 51.38 0.0M
2023-09-11 51.34 51.39 51.32 51.35 0.0M
2023-09-08 51.34 51.34 51.33 51.34 0.0M
2023-09-07 51.23 51.30 51.23 51.30 0.0M
2023-09-06 51.27 51.27 51.20 51.20 0.0M
2023-09-05 51.23 51.23 51.23 51.23 0.0M
2023-09-01 51.19 51.33 51.19 51.26 0.0M
2023-08-31 51.29 51.29 51.25 51.25 0.0M
2023-08-30 51.21 51.23 51.21 51.21 0.0M
2023-08-29 51.15 51.16 51.15 51.16 0.0M
2023-08-28 51.10 51.13 51.10 51.13 0.0M
2023-08-25 50.98 51.01 50.98 51.00 0.0M
2023-08-24 51.27 51.27 51.21 51.21 0.0M
2023-08-23 51.29 51.31 51.28 51.28 0.0M
2023-08-22 51.19 51.19 51.18 51.18 0.0M
2023-08-21 51.17 51.19 51.17 51.18 0.0M
2023-08-18 51.07 51.10 51.07 51.10 0.0M
2023-08-17 51.09 51.15 51.03 51.03 0.0M
2023-08-16 50.99 50.99 50.94 50.94 0.0M
2023-08-15 51.00 51.00 50.98 50.98 0.0M
2023-08-14 50.98 50.99 50.98 50.99 0.0M
2023-08-11 50.97 50.98 50.97 50.97 0.0M
2023-08-10 51.09 51.11 50.91 50.91 0.0M
2023-08-09 51.04 51.04 51.01 51.01 0.0M
2023-08-08 50.97 51.01 50.97 51.00 0.0M
2023-08-07 51.03 51.05 51.02 51.04 0.0M
2023-08-04 50.97 50.99 50.97 50.98 0.0M
2023-08-03 50.92 50.96 50.92 50.94 0.0M
2023-08-02 50.92 50.92 50.89 50.89 0.0M
2023-08-01 50.99 50.99 50.96 50.96 0.0M
2023-07-31 51.00 51.00 51.00 51.00 0.0M
2023-07-28 51.02 51.02 51.02 51.02 0.0M
2023-07-27 51.04 51.04 50.88 50.88 0.0M
2023-07-26 50.97 50.97 50.93 50.97 0.0M
2023-07-25 50.97 50.98 50.96 50.96 0.0M
2023-07-24 51.23 51.23 51.23 51.23 0.0M
2023-07-21 51.16 51.16 51.16 51.16 0.0M
2023-07-20 51.08 51.08 51.08 51.08 0.0M
2023-07-19 51.21 51.21 51.16 51.16 0.0M
2023-07-18 51.18 51.18 51.16 51.16 0.0M
2023-07-17 51.15 51.17 51.11 51.14 0.0M
2023-07-14 51.13 51.13 51.09 51.10 0.0M
2023-07-13 51.21 51.21 51.19 51.19 0.0M
2023-07-12 51.08 51.10 51.06 51.10 0.0M
2023-07-11 50.95 51.00 50.93 51.00 0.0M
2023-07-10 50.90 50.90 50.89 50.90 0.0M
2023-07-07 50.76 50.77 50.76 50.77 0.0M
2023-07-06 50.68 50.71 50.67 50.68 0.0M
2023-07-05 50.62 50.70 50.62 50.69 0.0M
2023-07-03 50.68 50.69 50.68 50.69 0.0M
2023-06-30 50.68 50.69 50.68 50.69 0.0M
2023-06-29 50.53 50.56 50.53 50.56 0.0M
2023-06-28 50.53 50.53 50.53 50.53 0.0M
2023-06-27 50.43 50.46 50.43 50.46 0.0M
2023-06-26 50.56 50.58 50.55 50.55 0.0M
2023-06-23 50.71 50.71 50.70 50.70 0.0M
2023-06-22 50.71 50.72 50.71 50.71 0.0M
2023-06-21 50.65 50.71 50.64 50.68 0.0M
2023-06-20 50.64 50.75 50.64 50.70 0.0M
2023-06-16 50.64 50.65 50.64 50.65 0.0M
2023-06-15 50.69 50.69 50.67 50.67 0.0M
2023-06-14 50.62 50.62 50.56 50.56 0.0M
2023-06-13 50.53 50.57 50.53 50.53 0.0M
2023-06-12 50.51 50.51 50.51 50.51 0.0M
2023-06-08 50.35 50.36 50.35 50.36 0.0M
2023-06-07 50.33 50.33 50.20 50.23 0.0M
2023-06-06 50.26 50.42 50.25 50.25 0.0M
2023-06-05 50.34 50.34 50.15 50.16 0.0M
2023-06-02 50.22 50.25 50.22 50.24 0.0M
2023-06-01 50.13 50.13 50.11 50.11 0.0M
2023-05-31 50.01 50.01 50.01 50.01 0.0M
2023-05-30 50.05 50.05 50.02 50.02 0.0M
2023-05-26 49.89 49.97 49.88 49.97 0.0M
2023-05-25 49.86 49.89 49.82 49.84 0.0M
2023-05-24 49.94 49.94 49.85 49.85 0.0M
2023-05-23 50.31 50.32 50.22 50.22 0.0M
2023-05-22 50.35 50.36 50.32 50.34 0.0M
2023-05-19 50.29 50.31 50.29 50.31 0.0M
2023-05-18 50.32 50.32 50.32 50.32 0.0M
2023-05-17 50.36 50.36 50.34 50.34 0.0M
2023-05-16 50.28 50.28 50.28 50.28 0.0M
2023-05-15 50.35 50.35 50.35 50.35 0.0M
2023-05-12 50.26 50.26 50.26 50.26 0.0M
2023-05-11 50.28 50.28 50.22 50.24 0.0M
2023-05-10 50.36 50.36 50.36 50.36 0.0M
2023-05-09 50.28 50.31 50.28 50.31 0.0M
2023-05-08 50.35 50.35 50.33 50.33 0.0M
2023-05-05 50.41 50.46 50.41 50.46 0.0M
2023-05-04 50.36 50.36 50.35 50.35 0.0M
2023-05-03 50.41 50.41 50.41 50.41 0.0M
2023-05-02 50.52 50.52 50.33 50.33 0.0M
2023-05-01 50.45 50.48 50.45 50.48 0.0M
2023-04-28 50.45 50.45 50.42 50.42 0.0M
2023-04-27 50.40 50.47 50.40 50.47 0.0M
2023-04-26 50.34 50.34 50.34 50.34 0.0M
2023-04-25 50.24 50.24 50.23 50.23 0.0M
2023-04-24 50.49 50.49 50.42 50.42 0.0M
2023-04-21 50.68 50.69 50.68 50.68 0.0M
2023-04-20 50.69 50.69 50.69 50.69 0.0M
2023-04-19 50.72 50.72 50.67 50.67 0.0M
2023-04-18 50.74 50.74 50.73 50.73 0.0M
2023-04-17 50.62 50.70 50.62 50.70 0.0M
2023-04-14 50.66 50.66 50.61 50.61 0.0M
2023-04-13 50.73 50.73 50.72 50.72 0.0M
2023-04-12 50.57 50.57 50.57 50.57 0.0M
2023-04-11 50.52 50.60 50.52 50.60 0.0M
2023-04-10 50.53 50.57 50.53 50.55 0.0M
2023-04-06 50.42 50.44 50.40 50.41 0.0M
2023-04-05 50.41 50.43 50.41 50.43 0.0M
2023-04-04 50.37 50.38 50.37 50.38 0.0M
2023-04-03 50.31 50.31 50.31 50.31 0.0M
2023-03-31 50.35 50.35 50.35 50.35 0.0M
2023-03-30 50.23 50.23 50.21 50.21 0.0M
2023-03-29 50.08 50.08 50.08 50.08 0.0M
2023-03-28 49.93 49.93 49.93 49.93 0.0M
2023-03-27 49.89 49.89 49.87 49.87 0.0M
2023-03-24 50.10 50.12 50.10 50.12 0.0M
2023-03-23 50.27 50.34 50.12 50.16 0.0M
2023-03-22 50.20 50.20 50.07 50.07 0.0M
2023-03-21 50.28 50.29 50.28 50.29 0.0M
2023-03-20 50.17 50.17 50.14 50.14 0.0M
2023-03-17 50.01 50.01 50.00 50.01 0.0M
2023-03-16 50.28 50.28 50.26 50.26 0.0M
2023-03-15 50.25 50.25 50.06 50.13 0.0M
2023-03-14 50.48 50.48 50.42 50.42 0.0M
2023-03-13 50.50 50.78 50.25 50.34 0.0M
2023-03-10 50.69 50.71 50.63 50.63 0.0M
2023-03-09 50.60 50.60 50.60 50.60 0.0M
2023-03-08 50.75 50.76 50.75 50.76 0.0M
2023-03-07 50.66 50.68 50.62 50.62 0.0M
2023-03-06 50.69 50.70 50.68 50.68 0.0M
2023-03-03 50.69 50.70 50.67 50.68 0.0M
2023-03-02 50.57 50.61 50.57 50.61 0.0M
2023-03-01 50.89 50.89 50.51 50.53 0.0M
2023-02-28 50.57 50.59 50.57 50.59 0.0M
2023-02-27 50.61 50.62 50.61 50.62 0.0M
2023-02-24 50.46 50.49 50.46 50.46 0.0M
2023-02-23 50.55 50.55 50.55 50.55 0.0M
2023-02-22 50.50 50.50 50.49 50.49 0.0M
2023-02-21 50.86 50.86 50.84 50.84 0.0M
2023-02-17 50.90 50.92 50.90 50.92 0.0M
2023-02-16 50.91 50.91 50.91 50.91 0.0M
2023-02-15 50.99 50.99 50.99 50.99 0.0M
2023-02-14 51.02 51.02 50.95 51.01 0.0M
2023-02-13 51.08 51.08 51.03 51.03 0.0M
2023-02-10 50.99 50.99 50.99 50.99 0.0M
2023-02-09 51.04 51.04 50.94 50.94 0.0M
2023-02-08 50.91 50.91 50.91 50.91 0.0M
2023-02-07 51.00 51.03 50.98 51.03 0.0M
2023-02-06 50.84 50.88 50.84 50.88 0.0M
2023-02-03 50.83 50.83 50.83 50.83 0.0M
2023-02-02 50.93 50.93 50.93 50.93 0.0M
2023-02-01 50.83 50.83 50.83 50.83 0.0M
2023-01-31 50.79 50.80 50.79 50.80 0.0M
2023-01-30 50.68 50.68 50.67 50.67 0.0M
2023-01-27 50.65 50.65 50.63 50.63 0.0M
2023-01-26 50.67 50.67 50.67 50.67 0.0M
2023-01-25 50.54 50.57 50.54 50.57 0.0M
2023-01-24 50.84 50.84 50.83 50.83 0.0M
2023-01-23 50.84 50.84 50.84 50.84 0.0M
2023-01-20 50.79 50.85 50.79 50.85 0.0M
2023-01-19 50.68 50.69 50.68 50.69 0.0M
2023-01-18 50.71 50.71 50.71 50.71 0.0M
2023-01-17 50.75 50.75 50.73 50.73 0.0M
2023-01-13 50.63 50.65 50.63 50.65 0.0M
2023-01-12 50.53 50.64 50.53 50.64 0.0M
2023-01-11 50.89 50.89 50.55 50.55 0.0M
2023-01-10 50.44 50.46 50.42 50.45 0.0M
2023-01-09 50.32 50.32 50.32 50.32 0.0M
2023-01-06 50.34 50.36 50.33 50.34 0.0M
2023-01-05 49.98 50.00 49.97 49.99 0.0M
2023-01-04 49.96 50.03 49.96 50.01 0.0M
2023-01-03 49.80 49.85 49.80 49.85 0.0M