MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFRL — PGIM Floating Rate Income ETF
NYSE ArcaPGIM Floating Rate Income ETF
$49.53
+0.06(+0.12%)
- O
- 49.86
- H
- 49.86
- L
- 49.50
- V
- 12.48K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.53
Period Return+1.09%
Period High$50.48
Period Low$48.60
Avg Daily Volume13.5K
Total Trading Days365
PFRL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.86 | $49.86 | $49.50 | $49.53 | +$0.06 | +0.12% | 12,481 | $49.63 | $49.50 $49.86 |
| Oct 5, 2026 | $49.47 | $49.48 | $49.43 | $49.47 | $-0.04 | -0.08% | 11,151 | $49.47 | $49.43 $49.48 |
| Oct 2, 2026 | $49.46 | $49.55 | $49.46 | $49.51 | +$0.07 | +0.14% | 12,314 | $49.49 | $49.46 $49.55 |
| Oct 1, 2026 | $49.10 | $49.50 | $49.10 | $49.44 | $-0.07 | -0.14% | 23,283 | $49.33 | $49.10 $49.50 |
| Sep 30, 2026 | $49.49 | $49.54 | $49.43 | $49.51 | $-0.29 | -0.58% | 9,617 | $49.49 | $49.43 $49.54 |
| Sep 29, 2026 | $49.68 | $49.83 | $49.68 | $49.80 | $-0.03 | -0.06% | 17,814 | $49.79 | $49.68 $49.83 |
| Sep 28, 2026 | $49.78 | $49.88 | $49.78 | $49.83 | $-0.02 | -0.04% | 30,406 | $49.82 | $49.78 $49.88 |
| Sep 25, 2026 | $49.94 | $49.94 | $49.84 | $49.85 | $-0.02 | -0.03% | 11,864 | $49.87 | $49.84 $49.94 |
| Sep 24, 2026 | $49.81 | $49.91 | $49.81 | $49.87 | $-0.05 | -0.09% | 6,240 | $49.87 | $49.81 $49.91 |
| Sep 23, 2026 | $49.94 | $49.96 | $49.89 | $49.91 | $-0.01 | -0.03% | 85,034 | $49.91 | $49.89 $49.96 |
| Sep 22, 2026 | $49.92 | $49.95 | $49.89 | $49.93 | $-0.02 | -0.03% | 10,913 | $49.93 | $49.89 $49.95 |
| Sep 21, 2026 | $49.91 | $49.99 | $49.91 | $49.94 | +$0.03 | +0.05% | 16,713 | $49.94 | $49.91 $49.99 |
| Sep 18, 2026 | $49.90 | $50.20 | $49.86 | $49.92 | +$0.05 | +0.10% | 20,228 | $49.93 | $49.86 $50.20 |
| Sep 17, 2026 | $49.85 | $49.93 | $49.84 | $49.86 | $-0.04 | -0.07% | 6,165 | $49.87 | $49.84 $49.93 |
| Sep 16, 2026 | $49.81 | $49.91 | $49.81 | $49.90 | +$0.11 | +0.21% | 14,300 | $49.87 | $49.81 $49.91 |
| Sep 15, 2026 | $49.92 | $49.92 | $49.79 | $49.80 | $-0.02 | -0.03% | 9,060 | $49.82 | $49.79 $49.92 |
| Sep 14, 2026 | $49.82 | $49.82 | $49.76 | $49.81 | $-0.01 | -0.02% | 7,059 | $49.79 | $49.76 $49.82 |
| Sep 11, 2026 | $49.78 | $49.85 | $49.77 | $49.82 | +$0.06 | +0.13% | 24,401 | $49.79 | $49.77 $49.85 |
| Sep 10, 2026 | $49.74 | $49.80 | $49.74 | $49.76 | +$0.21 | +0.41% | 14,916 | $49.77 | $49.74 $49.80 |
| Sep 9, 2026 | $49.78 | $49.81 | $49.55 | $49.55 | $-0.23 | -0.45% | 69,840 | $49.64 | $49.55 $49.81 |
| Sep 8, 2026 | $49.75 | $49.81 | $49.75 | $49.78 | $-0.07 | -0.14% | 2,749 | $49.77 | $49.75 $49.81 |
| Sep 4, 2026 | $49.77 | $49.90 | $49.77 | $49.85 | +$0.09 | +0.17% | 34,371 | $49.85 | $49.77 $49.90 |
| Sep 3, 2026 | $49.73 | $49.80 | $49.73 | $49.76 | +$0.03 | +0.06% | 8,106 | $49.77 | $49.73 $49.80 |
| Sep 2, 2026 | $49.86 | $49.86 | $49.69 | $49.73 | $-0.02 | -0.04% | 22,806 | $49.73 | $49.69 $49.86 |
| Sep 1, 2026 | $49.69 | $49.78 | $49.69 | $49.75 | +$0.05 | +0.09% | 19,034 | $49.74 | $49.69 $49.78 |
| Aug 31, 2026 | $49.66 | $49.75 | $49.65 | $49.70 | $-0.23 | -0.45% | 3,346 | $49.68 | $49.65 $49.75 |
| Aug 28, 2026 | $49.93 | $49.96 | $49.92 | $49.93 | $-0.01 | -0.02% | 8,501 | $49.94 | $49.92 $49.96 |
| Aug 27, 2026 | $49.92 | $49.94 | $49.89 | $49.94 | +$0.03 | +0.05% | 12,052 | $49.92 | $49.89 $49.94 |
| Aug 26, 2026 | $49.88 | $49.95 | $49.86 | $49.92 | +$0.04 | +0.08% | 15,601 | $49.90 | $49.86 $49.95 |
| Aug 25, 2026 | $49.86 | $49.88 | $49.81 | $49.88 | $-0.01 | -0.02% | 14,782 | $49.84 | $49.81 $49.88 |