PGIM Floating Rate Income ETF (PFRL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 50.50 | 50.50 | 50.41 | 50.44 | 50.44 | 3,284 |
| 18 Apr 2024 | 50.53 | 50.59 | 50.51 | 50.58 | 50.58 | 5,400 |
| 17 Apr 2024 | 50.56 | 50.56 | 50.46 | 50.51 | 50.51 | 13,600 |
| 16 Apr 2024 | 50.54 | 50.57 | 50.51 | 50.51 | 50.51 | 11,700 |
| 15 Apr 2024 | 50.51 | 50.51 | 50.36 | 50.39 | 50.39 | 8,500 |
| 12 Apr 2024 | 50.66 | 50.66 | 50.61 | 50.63 | 50.63 | 7,700 |
| 11 Apr 2024 | 50.57 | 50.60 | 50.52 | 50.60 | 50.60 | 5,300 |
| 10 Apr 2024 | 50.65 | 50.65 | 50.54 | 50.60 | 50.60 | 27,800 |
| 09 Apr 2024 | 50.65 | 50.75 | 50.64 | 50.71 | 50.71 | 38,800 |
| 08 Apr 2024 | 50.71 | 50.72 | 50.67 | 50.72 | 50.72 | 6,900 |
| 05 Apr 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 50.63 | 5,500 |
| 04 Apr 2024 | 50.60 | 50.65 | 50.56 | 50.56 | 50.56 | 7,600 |
| 03 Apr 2024 | 50.72 | 50.72 | 50.65 | 50.66 | 50.66 | 22,300 |
| 02 Apr 2024 | 50.56 | 50.60 | 50.56 | 50.60 | 50.60 | 10,700 |
| 01 Apr 2024 | 50.65 | 50.65 | 50.55 | 50.57 | 50.57 | 26,700 |
| 01 Apr 2024 | 0.352 Dividend | |||||
| 28 Mar 2024 | 50.91 | 51.02 | 50.91 | 51.01 | 50.66 | 17,200 |
| 27 Mar 2024 | 50.85 | 50.94 | 50.85 | 50.94 | 50.59 | 12,300 |
| 26 Mar 2024 | 50.84 | 50.86 | 50.83 | 50.85 | 50.50 | 5,600 |
| 25 Mar 2024 | 50.92 | 50.92 | 50.84 | 50.88 | 50.53 | 37,300 |
| 22 Mar 2024 | 50.85 | 51.02 | 50.79 | 50.86 | 50.51 | 143,200 |
| 21 Mar 2024 | 50.83 | 50.87 | 50.78 | 50.85 | 50.50 | 18,500 |
| 20 Mar 2024 | 50.76 | 50.86 | 50.76 | 50.86 | 50.51 | 9,800 |
| 19 Mar 2024 | 51.00 | 51.00 | 50.80 | 50.83 | 50.48 | 14,600 |
| 18 Mar 2024 | 51.00 | 51.00 | 50.80 | 50.81 | 50.46 | 4,400 |
| 15 Mar 2024 | 50.72 | 50.75 | 50.68 | 50.72 | 50.37 | 13,400 |
| 14 Mar 2024 | 50.70 | 50.77 | 50.70 | 50.73 | 50.38 | 14,100 |
| 13 Mar 2024 | 50.69 | 50.76 | 50.69 | 50.72 | 50.37 | 3,100 |
| 12 Mar 2024 | 50.71 | 50.74 | 50.64 | 50.73 | 50.38 | 5,400 |
| 11 Mar 2024 | 50.67 | 50.70 | 50.63 | 50.69 | 50.34 | 5,500 |
| 08 Mar 2024 | 50.84 | 50.84 | 50.59 | 50.60 | 50.25 | 6,800 |
| 07 Mar 2024 | 50.60 | 50.65 | 50.58 | 50.63 | 50.28 | 2,500 |
| 06 Mar 2024 | 50.48 | 50.57 | 50.48 | 50.53 | 50.18 | 4,200 |
| 05 Mar 2024 | 50.52 | 50.52 | 50.45 | 50.49 | 50.14 | 12,000 |
| 04 Mar 2024 | 50.42 | 50.51 | 50.42 | 50.50 | 50.15 | 4,300 |
| 01 Mar 2024 | 50.50 | 50.51 | 50.43 | 50.44 | 50.09 | 8,800 |
| 01 Mar 2024 | 0.408 Dividend | |||||
| 29 Feb 2024 | 50.83 | 50.90 | 50.82 | 50.88 | 50.12 | 14,800 |
| 28 Feb 2024 | 50.83 | 50.85 | 50.83 | 50.83 | 50.08 | 800 |
| 27 Feb 2024 | 50.78 | 50.89 | 50.77 | 50.81 | 50.06 | 11,900 |
| 26 Feb 2024 | 50.82 | 50.83 | 50.78 | 50.82 | 50.06 | 3,300 |
| 23 Feb 2024 | 51.51 | 51.51 | 50.78 | 50.81 | 50.06 | 3,000 |
| 22 Feb 2024 | 50.73 | 50.81 | 50.73 | 50.81 | 50.06 | 5,000 |
| 21 Feb 2024 | 50.65 | 50.65 | 50.61 | 50.65 | 49.90 | 2,800 |
| 20 Feb 2024 | 50.71 | 50.71 | 50.65 | 50.67 | 49.92 | 2,600 |
| 16 Feb 2024 | 50.61 | 50.62 | 50.55 | 50.58 | 49.83 | 1,700 |
| 15 Feb 2024 | 50.60 | 50.64 | 50.60 | 50.63 | 49.87 | 2,500 |
| 14 Feb 2024 | 50.54 | 50.58 | 50.52 | 50.58 | 49.83 | 4,700 |
| 13 Feb 2024 | 50.48 | 50.49 | 50.46 | 50.49 | 49.73 | 2,600 |
| 12 Feb 2024 | 50.50 | 50.54 | 50.50 | 50.50 | 49.75 | 4,000 |
| 09 Feb 2024 | 50.47 | 50.50 | 50.47 | 50.50 | 49.75 | 700 |
| 08 Feb 2024 | 50.38 | 50.48 | 50.38 | 50.45 | 49.70 | 6,700 |
| 07 Feb 2024 | 50.44 | 50.50 | 50.44 | 50.49 | 49.74 | 1,500 |
| 06 Feb 2024 | 50.49 | 50.55 | 50.49 | 50.51 | 49.75 | 3,400 |
| 05 Feb 2024 | 50.36 | 50.43 | 50.36 | 50.41 | 49.66 | 4,900 |
| 02 Feb 2024 | 50.46 | 50.50 | 50.44 | 50.47 | 49.72 | 8,300 |
| 01 Feb 2024 | 50.48 | 50.50 | 50.44 | 50.50 | 49.75 | 3,100 |
| 01 Feb 2024 | 0.422 Dividend | |||||
| 31 Jan 2024 | 50.80 | 50.81 | 50.75 | 50.78 | 49.60 | 1,000 |
| 30 Jan 2024 | 50.80 | 50.81 | 50.79 | 50.79 | 49.62 | 1,100 |
| 29 Jan 2024 | 50.77 | 50.80 | 50.77 | 50.77 | 49.60 | 1,300 |
| 26 Jan 2024 | 50.64 | 50.71 | 50.61 | 50.67 | 49.51 | 14,500 |
| 25 Jan 2024 | 50.62 | 50.69 | 50.62 | 50.67 | 49.51 | 1,000 |
| 24 Jan 2024 | 50.60 | 50.60 | 50.56 | 50.56 | 49.39 | 900 |
| 23 Jan 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 49.46 | 1,200 |
| 22 Jan 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 49.56 | 100 |
| 19 Jan 2024 | 50.63 | 50.65 | 50.58 | 50.63 | 49.46 | 3,600 |
| 18 Jan 2024 | 50.59 | 50.60 | 50.59 | 50.60 | 49.44 | 500 |
| 17 Jan 2024 | 50.49 | 50.49 | 50.42 | 50.42 | 49.26 | 4,100 |
| 16 Jan 2024 | 50.45 | 50.51 | 50.45 | 50.51 | 49.34 | 3,600 |
| 12 Jan 2024 | 50.59 | 50.62 | 50.53 | 50.53 | 49.37 | 3,900 |
| 11 Jan 2024 | 50.48 | 50.49 | 50.41 | 50.45 | 49.29 | 4,000 |
| 10 Jan 2024 | 50.45 | 50.53 | 50.44 | 50.51 | 49.34 | 4,700 |
| 09 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.26 | 700 |
| 08 Jan 2024 | 50.51 | 50.51 | 50.42 | 50.45 | 49.29 | 2,300 |
| 05 Jan 2024 | 50.38 | 50.43 | 50.38 | 50.38 | 49.22 | 1,300 |
| 04 Jan 2024 | 50.31 | 50.36 | 50.29 | 50.35 | 49.19 | 4,200 |
| 03 Jan 2024 | 50.27 | 50.28 | 50.24 | 50.24 | 49.09 | 2,900 |
| 02 Jan 2024 | 50.26 | 50.27 | 50.24 | 50.25 | 49.09 | 4,200 |
| 29 Dec 2023 | 50.27 | 50.27 | 50.22 | 50.26 | 49.10 | 2,600 |
| 28 Dec 2023 | 50.27 | 50.27 | 50.24 | 50.24 | 49.08 | 1,100 |
| 27 Dec 2023 | 50.19 | 50.22 | 50.17 | 50.21 | 49.05 | 2,600 |
| 27 Dec 2023 | 0.71 Dividend | |||||
| 26 Dec 2023 | 50.90 | 50.92 | 50.90 | 50.90 | 49.03 | 2,200 |
| 22 Dec 2023 | 50.87 | 50.88 | 50.81 | 50.85 | 48.98 | 1,600 |
| 21 Dec 2023 | 50.73 | 50.77 | 50.73 | 50.76 | 48.90 | 1,500 |
| 20 Dec 2023 | 50.78 | 50.78 | 50.69 | 50.69 | 48.83 | 1,900 |
| 19 Dec 2023 | 50.71 | 50.73 | 50.67 | 50.70 | 48.84 | 1,900 |
| 18 Dec 2023 | 50.60 | 50.70 | 50.60 | 50.68 | 48.82 | 2,200 |
| 15 Dec 2023 | 50.51 | 50.57 | 50.48 | 50.56 | 48.70 | 5,600 |
| 14 Dec 2023 | 50.53 | 50.57 | 50.48 | 50.53 | 48.68 | 18,100 |
| 13 Dec 2023 | 50.30 | 50.40 | 50.30 | 50.40 | 48.55 | 3,300 |
| 12 Dec 2023 | 50.30 | 50.31 | 50.26 | 50.28 | 48.44 | 2,200 |
| 11 Dec 2023 | 50.30 | 50.30 | 50.24 | 50.25 | 48.41 | 1,800 |
| 08 Dec 2023 | 50.20 | 50.20 | 50.14 | 50.17 | 48.33 | 2,400 |
| 07 Dec 2023 | 50.19 | 50.19 | 50.14 | 50.16 | 48.32 | 1,200 |
| 06 Dec 2023 | 50.09 | 50.09 | 50.03 | 50.04 | 48.20 | 3,400 |
| 05 Dec 2023 | 50.08 | 50.08 | 50.03 | 50.06 | 48.23 | 5,100 |
| 04 Dec 2023 | 50.10 | 50.10 | 50.04 | 50.06 | 48.22 | 10,300 |
| 01 Dec 2023 | 49.99 | 50.06 | 49.98 | 50.04 | 48.21 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.