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
2023-12-29 50.27 50.27 50.22 50.26 0.0M
2023-12-28 50.27 50.27 50.24 50.24 0.0M
2023-12-27 50.19 50.22 50.17 50.21 0.0M
2023-12-26 50.90 50.92 50.90 50.90 0.0M
2023-12-22 50.87 50.88 50.81 50.85 0.0M
2023-12-21 50.73 50.77 50.73 50.77 0.0M
2023-12-20 50.78 50.78 50.69 50.69 0.0M
2023-12-19 50.71 50.73 50.67 50.70 0.0M
2023-12-18 50.60 50.70 50.60 50.68 0.0M
2023-12-15 50.51 50.57 50.48 50.56 0.0M
2023-12-14 50.53 50.57 50.48 50.53 0.0M
2023-12-13 50.30 50.40 50.30 50.40 0.0M
2023-12-12 50.30 50.31 50.26 50.29 0.0M
2023-12-11 50.30 50.30 50.24 50.25 0.0M
2023-12-08 50.20 50.20 50.14 50.17 0.0M
2023-12-07 50.19 50.19 50.14 50.16 0.0M
2023-12-06 50.09 50.09 50.03 50.04 0.0M
2023-12-05 50.08 50.08 50.03 50.07 0.0M
2023-12-04 50.10 50.10 50.04 50.06 0.0M
2023-12-01 49.99 50.06 49.98 50.05 0.0M
2023-11-30 50.39 50.39 50.34 50.36 0.0M
2023-11-29 50.50 50.50 50.36 50.36 0.0M
2023-11-28 50.30 50.30 50.30 50.30 0.0M
2023-11-27 50.27 50.30 50.27 50.28 0.0M
2023-11-24 50.31 50.31 50.24 50.26 0.0M
2023-11-22 50.24 50.25 50.24 50.24 0.0M
2023-11-21 50.28 50.28 50.20 50.20 0.0M
2023-11-20 50.15 50.22 50.14 50.17 0.0M
2023-11-17 50.20 50.20 50.11 50.13 0.0M
2023-11-16 50.18 50.18 50.16 50.16 0.0M
2023-11-15 50.07 50.11 50.06 50.07 0.0M
2023-11-14 50.03 50.10 50.03 50.08 0.0M
2023-11-13 49.93 49.97 49.87 49.94 0.0M
2023-11-10 49.88 49.93 49.85 49.92 0.0M
2023-11-09 49.85 49.88 49.78 49.80 0.0M
2023-11-08 49.79 49.86 49.79 49.84 0.0M
2023-11-07 49.74 49.84 49.73 49.77 0.0M
2023-11-06 49.79 49.79 49.77 49.77 0.0M
2023-11-03 49.66 49.70 49.66 49.69 0.0M
2023-11-02 49.54 49.69 49.54 49.64 0.0M
2023-11-01 49.39 49.47 49.39 49.42 0.0M
2023-10-31 49.91 49.91 49.82 49.86 0.0M
2023-10-30 49.86 49.92 49.86 49.90 0.0M
2023-10-27 49.92 49.92 49.86 49.87 0.0M
2023-10-26 50.01 50.01 49.96 49.98 0.0M
2023-10-25 49.91 49.95 49.91 49.93 0.0M
2023-10-24 49.96 49.97 49.94 49.95 0.0M
2023-10-23 50.05 50.05 50.01 50.01 0.0M
2023-10-20 49.90 49.95 49.90 49.92 0.0M
2023-10-19 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.24 50.24 50.04 50.04 0.0M
2023-10-17 50.06 50.06 50.02 50.03 0.0M
2023-10-16 50.04 50.10 50.04 50.07 0.0M
2023-10-13 50.25 50.25 49.94 50.03 0.0M
2023-10-12 49.98 50.10 49.91 49.93 0.0M
2023-10-11 49.88 49.91 49.87 49.89 0.0M
2023-10-10 49.91 49.92 49.69 49.87 0.0M
2023-10-09 49.81 49.90 49.81 49.90 0.0M
2023-10-06 49.77 49.80 49.76 49.79 0.0M
2023-10-05 49.78 49.78 49.77 49.78 0.0M
2023-10-04 49.86 49.86 49.82 49.84 0.0M
2023-10-03 50.19 50.19 50.08 50.09 0.0M
2023-10-02 49.95 49.95 49.91 49.93 0.0M
2023-09-29 50.57 50.57 50.41 50.45 0.1M
2023-09-28 50.69 50.70 50.49 50.56 0.5M
2023-09-27 50.70 50.73 50.70 50.73 0.0M
2023-09-26 50.76 50.76 50.69 50.70 0.0M
2023-09-25 50.80 50.80 50.76 50.77 0.0M
2023-09-22 50.83 50.83 50.75 50.75 0.0M
2023-09-21 50.76 50.76 50.76 50.76 0.0M
2023-09-20 50.79 50.80 50.77 50.77 0.0M
2023-09-19 50.81 50.81 50.79 50.81 0.0M
2023-09-18 50.79 50.80 50.78 50.79 0.0M
2023-09-15 50.71 50.72 50.69 50.72 0.0M
2023-09-14 50.70 50.74 50.70 50.74 0.0M
2023-09-13 50.60 50.63 50.60 50.63 0.0M
2023-09-12 50.65 50.67 50.64 50.67 0.0M
2023-09-11 50.61 50.67 50.61 50.64 0.0M
2023-09-08 50.50 50.51 50.48 50.49 0.0M
2023-09-07 50.37 50.40 50.36 50.40 0.0M
2023-09-06 50.29 50.29 50.28 50.29 0.0M
2023-09-05 50.34 50.35 50.34 50.34 0.0M
2023-09-01 50.41 50.41 50.29 50.33 0.0M
2023-08-31 50.77 50.77 50.76 50.77 0.0M
2023-08-30 50.71 50.71 50.70 50.71 0.0M
2023-08-29 50.66 50.67 50.65 50.67 0.0M
2023-08-28 50.60 50.65 50.60 50.64 0.0M
2023-08-25 50.54 50.57 50.53 50.57 0.0M
2023-08-24 50.50 50.50 50.47 50.47 0.0M
2023-08-23 50.52 50.53 50.52 50.53 0.0M
2023-08-22 50.44 50.46 50.44 50.46 0.0M
2023-08-21 50.44 50.46 50.44 50.46 0.0M
2023-08-18 50.45 50.47 50.45 50.47 0.0M
2023-08-17 50.44 50.45 50.43 50.43 0.0M
2023-08-16 50.42 50.42 50.38 50.38 0.0M
2023-08-15 50.44 50.45 50.44 50.45 0.0M
2023-08-14 50.39 50.39 50.39 50.39 0.0M
2023-08-11 50.27 50.29 50.27 50.29 0.0M
2023-08-10 50.35 50.38 50.35 50.38 0.0M
2023-08-09 50.24 50.24 50.22 50.24 0.0M
2023-08-08 50.18 50.21 50.17 50.21 0.0M
2023-08-07 50.25 50.26 50.24 50.26 0.0M
2023-08-04 50.20 50.20 50.19 50.20 0.0M
2023-08-03 50.21 50.23 50.21 50.21 0.0M
2023-08-02 50.18 50.18 50.17 50.18 0.0M
2023-08-01 50.23 50.23 50.17 50.19 0.0M
2023-07-31 50.59 50.61 50.59 50.61 0.0M
2023-07-28 50.58 50.58 50.57 50.57 0.0M
2023-07-27 50.50 50.51 50.45 50.45 0.0M
2023-07-26 50.49 50.52 50.48 50.51 0.0M
2023-07-25 50.45 50.49 50.45 50.48 0.0M
2023-07-24 50.48 50.50 50.48 50.49 0.0M
2023-07-21 50.41 50.41 50.40 50.41 0.0M
2023-07-20 50.38 50.38 50.36 50.36 0.0M
2023-07-19 50.37 50.46 50.37 50.38 0.1M
2023-07-18 50.38 50.38 50.37 50.38 0.0M
2023-07-17 50.40 50.55 50.40 50.40 0.0M
2023-07-14 50.31 50.32 50.30 50.30 0.0M
2023-07-13 50.37 50.38 50.37 50.37 0.0M
2023-07-12 50.23 50.30 50.21 50.30 0.0M
2023-07-11 50.10 50.14 50.10 50.14 0.0M
2023-07-10 50.07 50.08 50.04 50.05 0.0M
2023-07-07 49.96 50.01 49.96 49.99 0.0M
2023-07-06 49.88 49.92 49.88 49.92 0.0M
2023-07-05 49.92 49.92 49.91 49.91 0.0M
2023-07-03 50.24 50.24 49.96 49.99 0.0M
2023-06-30 50.23 50.23 50.23 50.23 0.0M
2023-06-29 50.09 50.11 50.09 50.11 0.0M
2023-06-28 50.04 50.05 50.04 50.04 0.0M
2023-06-27 49.95 49.96 49.95 49.96 0.0M
2023-06-26 50.00 50.08 50.00 50.05 0.0M
2023-06-23 49.88 49.88 49.87 49.87 0.0M
2023-06-22 49.90 49.98 49.89 49.95 0.0M
2023-06-21 49.90 49.91 49.90 49.91 0.0M
2023-06-20 49.80 49.80 49.78 49.80 0.0M
2023-06-16 49.80 49.80 49.79 49.79 0.0M
2023-06-15 49.81 49.84 49.81 49.84 0.0M
2023-06-14 49.70 49.77 49.70 49.74 0.0M
2023-06-13 49.67 49.68 49.67 49.67 0.0M
2023-06-12 49.62 49.67 49.62 49.67 0.0M
2023-06-09 49.54 49.54 49.52 49.52 0.0M
2023-06-08 49.47 49.49 49.46 49.49 0.0M
2023-06-07 49.39 49.40 49.37 49.39 0.0M
2023-06-06 49.35 49.35 49.35 49.35 0.0M
2023-06-05 49.26 49.26 49.24 49.24 0.0M
2023-06-02 49.22 49.22 49.20 49.21 0.0M
2023-06-01 49.13 49.15 49.13 49.15 0.0M
2023-05-31 49.45 49.46 49.44 49.46 0.0M
2023-05-30 49.44 49.45 49.44 49.45 0.0M
2023-05-26 49.40 49.40 49.38 49.40 0.0M
2023-05-25 49.32 49.32 49.31 49.32 0.0M
2023-05-24 49.33 49.34 49.33 49.34 0.0M
2023-05-23 49.37 49.37 49.34 49.34 0.0M
2023-05-22 49.34 49.34 49.33 49.33 0.0M
2023-05-19 49.32 49.33 49.28 49.31 0.0M
2023-05-18 49.28 49.30 49.25 49.30 0.0M
2023-05-17 49.26 49.29 49.26 49.29 0.0M
2023-05-16 49.25 49.25 49.23 49.24 0.0M
2023-05-15 49.30 49.32 49.30 49.32 0.0M
2023-05-12 49.24 49.24 49.23 49.23 0.0M
2023-05-11 49.22 49.22 49.19 49.20 0.0M
2023-05-10 49.25 49.27 49.24 49.27 0.0M
2023-05-09 49.25 49.26 49.25 49.25 0.0M
2023-05-08 49.23 49.23 49.21 49.22 0.0M
2023-05-05 49.23 49.27 49.23 49.27 0.0M
2023-05-04 49.31 49.34 49.31 49.32 0.0M
2023-05-03 49.46 49.46 49.44 49.44 0.0M
2023-05-02 49.39 49.39 49.35 49.36 0.0M
2023-05-01 49.47 49.47 49.42 49.44 0.0M
2023-04-28 49.80 49.80 49.79 49.79 0.0M
2023-04-27 49.75 49.79 49.75 49.79 0.0M
2023-04-26 49.74 49.75 49.72 49.74 0.0M
2023-04-25 49.72 49.72 49.61 49.65 0.0M
2023-04-24 49.76 49.77 49.74 49.76 0.0M
2023-04-21 49.66 49.81 49.66 49.66 0.0M
2023-04-20 49.71 49.71 49.71 49.71 0.0M
2023-04-19 49.69 49.69 49.69 49.69 0.0M
2023-04-18 49.71 49.71 49.69 49.69 0.0M
2023-04-17 49.63 49.67 49.63 49.67 0.0M
2023-04-14 49.52 49.55 49.52 49.53 0.0M
2023-04-13 49.58 49.62 49.58 49.61 0.0M
2023-04-12 49.54 49.54 49.49 49.50 0.0M
2023-04-11 49.56 49.57 49.55 49.55 0.0M
2023-04-10 49.38 49.41 49.36 49.41 0.0M
2023-04-06 49.34 49.35 49.34 49.35 0.0M
2023-04-05 49.36 49.37 49.34 49.37 0.0M
2023-04-04 49.35 49.35 49.35 49.35 0.0M
2023-04-03 49.28 49.32 49.28 49.32 0.0M
2023-03-31 49.59 49.66 49.59 49.63 0.0M
2023-03-30 49.49 49.51 49.48 49.51 0.0M
2023-03-29 49.32 49.32 49.32 49.32 0.0M
2023-03-28 49.20 49.22 49.20 49.21 0.0M
2023-03-27 49.08 49.11 49.08 49.09 0.0M
2023-03-24 48.90 49.04 48.90 49.04 0.0M
2023-03-23 49.16 49.16 49.10 49.10 0.0M
2023-03-22 49.10 49.10 49.00 49.00 0.0M
2023-03-21 49.10 49.10 49.08 49.10 0.0M
2023-03-20 49.06 49.06 49.06 49.06 0.0M
2023-03-17 48.94 48.94 48.93 48.93 0.0M
2023-03-16 49.08 49.33 49.08 49.12 0.0M
2023-03-15 49.09 49.17 49.09 49.15 0.0M
2023-03-14 49.28 49.30 49.20 49.24 0.0M
2023-03-13 49.57 49.57 49.45 49.55 0.0M
2023-03-10 49.91 49.92 49.88 49.90 0.0M
2023-03-09 50.03 50.03 49.92 49.95 0.0M
2023-03-08 50.05 50.06 50.04 50.04 0.0M
2023-03-07 49.98 49.99 49.96 49.96 0.0M
2023-03-06 49.97 49.97 49.95 49.95 0.0M
2023-03-03 49.89 50.20 49.89 49.92 0.0M
2023-03-02 49.82 49.85 49.82 49.84 0.0M
2023-03-01 50.02 50.02 49.79 49.79 0.0M
2023-02-28 50.21 50.26 50.21 50.26 0.0M
2023-02-27 50.19 50.19 50.18 50.18 0.0M
2023-02-24 50.10 50.12 50.10 50.12 0.0M
2023-02-23 50.12 50.16 50.10 50.15 0.0M
2023-02-22 50.13 50.13 50.12 50.12 0.0M
2023-02-21 50.12 50.12 50.11 50.11 0.0M
2023-02-17 50.19 50.21 50.19 50.21 0.0M
2023-02-16 50.25 50.28 50.24 50.26 0.0M
2023-02-15 50.32 50.32 50.32 50.32 0.0M
2023-02-14 50.31 50.33 50.30 50.31 0.0M
2023-02-13 50.31 50.32 50.31 50.32 0.0M
2023-02-10 50.28 50.31 50.28 50.31 0.0M
2023-02-09 50.27 50.29 50.27 50.28 0.0M
2023-02-08 50.17 50.19 50.17 50.19 0.0M
2023-02-07 50.18 50.22 50.18 50.22 0.0M
2023-02-06 50.08 50.10 50.08 50.08 0.0M
2023-02-03 49.93 49.94 49.93 49.93 0.0M
2023-02-02 49.99 50.01 49.99 50.00 0.0M
2023-02-01 49.91 49.93 49.91 49.93 0.0M
2023-01-31 50.26 50.29 50.26 50.28 0.0M
2023-01-30 50.20 50.24 50.20 50.22 0.0M
2023-01-27 50.13 50.15 50.13 50.13 0.0M
2023-01-26 50.11 50.11 50.11 50.11 0.0M
2023-01-25 50.09 50.09 50.08 50.08 0.0M
2023-01-24 50.00 50.06 50.00 50.03 0.0M
2023-01-23 50.02 50.02 50.02 50.02 0.0M
2023-01-20 49.94 49.95 49.94 49.95 0.0M
2023-01-19 49.86 49.89 49.86 49.89 0.0M
2023-01-18 49.90 49.90 49.86 49.86 0.0M
2023-01-17 49.80 49.92 49.79 49.86 0.0M
2023-01-13 49.69 49.74 49.69 49.73 0.0M
2023-01-12 49.63 49.66 49.63 49.64 0.0M
2023-01-11 49.68 49.79 49.49 49.51 0.0M
2023-01-10 49.31 49.35 49.31 49.35 0.0M
2023-01-09 49.22 49.22 49.22 49.22 0.0M
2023-01-06 49.07 49.18 49.07 49.18 0.0M
2023-01-05 48.94 48.94 48.93 48.93 0.0M
2023-01-04 48.92 48.99 48.92 48.98 0.0M
2023-01-03 48.86 48.91 48.86 48.89 0.0M