PGIM Floating Rate Income ETF

PFRL
🏛️ usa →
50.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.78 48.78 48.78 48.78 0.0M
2022-12-29 48.86 48.86 48.86 48.86 0.0M
2022-12-28 48.74 48.74 48.70 48.70 0.0M
2022-12-27 49.17 49.17 49.13 49.13 0.0M
2022-12-23 49.15 49.15 49.15 49.15 0.0M
2022-12-22 49.02 49.05 49.02 49.05 0.0M
2022-12-21 49.12 49.12 49.12 49.12 0.0M
2022-12-20 49.10 49.10 49.10 49.10 0.0M
2022-12-19 49.04 49.08 49.04 49.07 0.0M
2022-12-16 49.11 49.19 49.11 49.16 0.0M
2022-12-15 49.13 49.17 49.13 49.17 0.0M
2022-12-14 49.22 49.46 49.18 49.21 0.0M
2022-12-13 49.28 49.30 49.20 49.30 0.0M
2022-12-12 49.17 49.17 49.17 49.17 0.0M
2022-12-09 49.10 49.13 49.10 49.10 0.0M
2022-12-08 49.09 49.09 49.08 49.09 0.0M
2022-12-07 49.10 49.13 49.10 49.13 0.0M
2022-12-06 49.05 49.05 49.05 49.05 0.0M
2022-12-05 49.09 49.09 49.09 49.09 0.0M
2022-12-02 49.12 49.15 49.10 49.10 0.0M
2022-12-01 49.05 49.07 49.05 49.07 0.0M
2022-11-30 49.31 49.63 49.31 49.46 0.0M
2022-11-29 49.32 49.37 49.31 49.32 0.0M
2022-11-28 49.25 49.33 49.25 49.31 0.0M
2022-11-25 49.33 49.33 49.33 49.33 0.0M
2022-11-23 49.36 49.40 49.34 49.38 0.0M
2022-11-22 49.35 49.41 49.34 49.37 0.0M
2022-11-21 49.21 49.24 49.18 49.18 0.0M
2022-11-18 49.31 49.31 49.29 49.31 0.0M
2022-11-17 49.25 49.27 49.24 49.27 0.0M
2022-11-16 49.33 49.42 49.33 49.40 0.0M
2022-11-15 49.35 49.41 49.29 49.35 0.0M
2022-11-14 49.09 49.09 49.03 49.03 0.0M
2022-11-11 49.28 49.35 49.28 49.31 0.0M
2022-11-10 49.27 49.27 49.27 49.27 0.0M
2022-11-09 48.89 48.90 48.82 48.82 0.0M
2022-11-08 48.84 48.91 48.84 48.91 0.0M
2022-11-07 48.77 48.84 48.77 48.83 0.0M
2022-11-04 48.82 48.82 48.82 48.82 0.0M
2022-11-03 48.81 48.85 48.80 48.84 0.0M
2022-11-02 48.77 48.77 48.69 48.69 0.0M
2022-11-01 48.64 48.65 48.63 48.63 0.0M
2022-10-31 48.79 48.82 48.79 48.81 0.0M
2022-10-28 48.88 48.91 48.87 48.89 0.0M
2022-10-27 48.77 48.77 48.76 48.76 0.0M
2022-10-26 48.68 48.68 48.68 48.68 0.0M
2022-10-25 48.79 48.83 48.78 48.79 0.0M
2022-10-24 48.65 48.70 48.65 48.68 0.0M
2022-10-21 48.82 49.16 48.80 48.89 0.0M
2022-10-20 48.75 48.76 48.72 48.72 0.0M
2022-10-19 48.71 48.72 48.70 48.70 0.0M
2022-10-18 48.77 48.84 48.77 48.79 0.0M
2022-10-17 48.75 48.91 48.69 48.82 0.0M
2022-10-14 48.62 48.82 48.62 48.67 0.0M
2022-10-13 48.71 48.86 48.71 48.84 0.0M
2022-10-12 48.78 48.88 48.78 48.84 0.1M
2022-10-11 48.86 48.89 48.84 48.87 0.0M
2022-10-10 48.82 48.85 48.82 48.85 0.0M
2022-10-07 48.80 49.09 48.79 48.79 0.0M
2022-10-06 48.86 48.94 48.86 48.92 0.1M
2022-10-05 48.84 48.89 48.84 48.86 0.0M
2022-10-04 48.79 48.80 48.77 48.78 0.0M
2022-10-03 48.57 48.66 48.53 48.53 0.0M
2022-09-29 48.68 48.73 48.68 48.72 0.0M
2022-09-28 49.04 49.04 48.99 49.01 0.0M
2022-09-27 49.01 49.04 49.00 49.03 0.0M
2022-09-26 49.21 49.23 49.20 49.20 0.0M
2022-09-23 49.37 49.45 49.27 49.27 0.0M
2022-09-22 49.62 49.62 49.59 49.59 0.0M
2022-09-21 49.58 49.58 49.58 49.58 0.0M
2022-09-20 49.59 49.59 49.59 49.59 0.0M
2022-09-19 49.72 49.73 49.70 49.70 0.0M
2022-09-15 49.82 49.82 49.82 49.82 0.0M
2022-09-14 49.90 49.90 49.90 49.90 0.0M
2022-09-13 49.82 49.90 49.75 49.75 0.0M
2022-09-12 49.99 50.02 49.96 50.01 0.0M
2022-09-09 49.89 49.89 49.88 49.89 0.0M
2022-09-08 49.76 49.76 49.76 49.76 0.0M
2022-09-07 49.87 49.90 49.87 49.88 0.0M
2022-09-06 49.74 49.76 49.72 49.75 0.0M
2022-09-01 49.73 49.73 49.73 49.73 0.0M
2022-08-31 50.11 50.11 50.09 50.11 0.0M
2022-08-30 50.19 50.20 50.09 50.10 0.0M
2022-08-29 50.24 50.26 50.23 50.23 0.0M
2022-08-26 50.21 50.21 50.11 50.11 0.0M
2022-08-25 50.25 50.28 50.24 50.26 0.0M
2022-08-24 50.21 50.24 50.21 50.24 0.0M
2022-08-23 50.24 50.26 50.22 50.22 0.0M
2022-08-17 50.52 50.56 50.49 50.49 0.0M
2022-08-16 50.60 50.64 50.56 50.56 0.0M
2022-08-11 50.52 50.52 50.45 50.45 0.0M
2022-08-10 50.42 50.49 50.42 50.49 0.1M
2022-08-09 50.14 50.14 50.14 50.14 0.0M
2022-08-08 50.03 50.03 50.03 50.03 0.0M
2022-08-05 49.93 49.93 49.93 49.93 0.0M
2022-07-29 49.80 49.80 49.80 49.80 0.0M
2022-07-14 48.83 48.83 48.76 48.76 0.0M
2022-07-13 48.77 48.77 48.77 48.77 0.0M
2022-07-12 48.75 48.75 48.75 48.75 0.0M
2022-07-08 48.61 48.61 48.61 48.61 0.0M
2022-07-06 48.56 48.56 48.56 48.56 0.0M
2022-06-27 49.24 49.24 49.24 49.24 0.0M
2022-06-23 49.37 49.37 49.37 49.37 0.0M
2022-06-16 49.58 49.58 49.58 49.58 0.0M
2022-06-15 49.72 49.72 49.70 49.70 0.0M
2022-06-13 49.70 49.70 49.70 49.70 0.0M
2022-06-10 50.19 50.19 49.95 49.95 0.0M
2022-06-09 50.24 50.24 50.24 50.24 0.0M
2022-06-08 50.25 50.25 50.25 50.25 0.0M
2022-06-06 50.25 50.25 50.25 50.25 0.0M
2022-05-31 50.00 50.00 50.00 50.00 0.0M