NYSE Arca · TFLO · ETF
iShares Treasury Floating Rate Bond ETF (TFLO) ETF price history
Every NYSE Arca trading session of iShares Treasury Floating Rate Bond ETF from Feb 4, 2014 to Sep 28, 2026: 3,181 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TFLO adjusted close, 2014 to 2026
- $50.65
- All time high, 2026
- $50.66
- 52 week high, $49.03 low
- 3,181
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TFLO key facts
- iShares Treasury Floating Rate Bond ETF (TFLO) closed at $50.65 on Sep 28, 2026 on NYSE Arca.
- TFLO's all time high close is $50.65, set on Sep 28, 2026; its all time low close is $37.97 on Dec 19, 2014.
- TFLO's 52 week range is $49.03 to $50.66.
- TFLO returned +3.3% over the year to Sep 28, 2026 and +20.3% over five years.
- Over ten years TFLO returned +27%, +2.4% a year compounded.
- TFLO's deepest drawdown was -5.0% from Oct 28, 2014 to Dec 19, 2014.
- DataCedar holds 3,181 daily sessions of TFLO history from Feb 4, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TFLO price chart, 2014 to 2026
TFLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.3% |
| 6 months | +1.3% |
| Year to date | +2.2% |
| 1 year | +3.3% |
| 3 years | +13.6% |
| 5 years | +20.3% |
| 10 years | +26.9% |
| Since Feb 4, 2014 | +27.4% |
| Compound annual growth, 12.6 years | +1.9% |
TFLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.65 on Sep 28, 2026
- All time low close
- $37.97 on Dec 19, 2014
- 52 week high
- $50.66 on Sep 28, 2026
- 52 week low
- $49.03 on Sep 29, 2025
- Deepest drawdown
- -5.0% from Oct 28, 2014 to Dec 19, 2014, recovered Dec 28, 2015
- Best single session
- +4.7% on Dec 22, 2014
- Worst single session
- -4.5% on Dec 19, 2014
- Volatility, 1 year annualised
- 0.5%
- Sessions closing higher, 1 year
- 61%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2016, -0%
TFLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 4, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.57 | $50.66 | $49.57 | $50.65 | +2.2% | 300.6M | 185 |
| 2025 | $47.55 | $49.56 | $47.53 | $49.56 | +4.2% | 417.4M | 250 |
| 2024 | $45.14 | $47.55 | $45.14 | $47.55 | +5.3% | 542.8M | 252 |
| 2023 | $42.94 | $45.14 | $42.92 | $45.14 | +5.1% | 515.3M | 250 |
| 2022 | $42.10 | $42.94 | $42.10 | $42.94 | +2.0% | 190M | 251 |
| 2021 | $42.10 | $42.13 | $42.09 | $42.11 | -0.0% | 20.9M | 252 |
| 2020 | $41.93 | $42.14 | $41.92 | $42.12 | +0.4% | 25.4M | 253 |
| 2019 | $41.09 | $41.95 | $41.06 | $41.93 | +2.0% | 25.1M | 252 |
| 2018 | $40.30 | $41.09 | $40.30 | $41.09 | +1.8% | 20.6M | 251 |
| 2017 | $39.95 | $40.38 | $39.95 | $40.38 | +1.0% | 923.6K | 251 |
| 2016 | $39.77 | $40.09 | $38.95 | $39.98 | -0.1% | 732.7K | 252 |
| 2015 | $39.71 | $40.91 | $39.69 | $40.03 | +0.6% | 888.4K | 252 |
| 2014 | $39.76 | $39.98 | $37.97 | $39.77 | n/a | 457.6K | 230 |
TFLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.65 | +0.3% |
| August 2026 | $50.49 | -0.0% |
| July 2026 | $50.50 | +0.0% |
| June 2026 | $50.48 | +0.3% |
| May 2026 | $50.32 | +0.3% |
| April 2026 | $50.16 | +0.3% |
| March 2026 | $50.01 | +0.3% |
| February 2026 | $49.86 | +0.3% |
| January 2026 | $49.72 | +0.3% |
| December 2025 | $49.56 | +0.4% |
| November 2025 | $49.38 | +0.3% |
| October 2025 | $49.22 | +0.4% |
About the TFLO data
Daily bars. 3,181 sessions from Feb 4, 2014 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TFLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TESL Simplify Volt TSLA Revolution ETF
- TEXU Direxion Daily Energy Top 5 Bull 2X ETF
- TFFI Chesapeake Trend-Following Fixed Income ETF
- TFI State Street SPDR Nuveen ICE Municipal Bond ETF
- TFLR T. Rowe Price Floating Rate ETF
- TFPN Blueprint Chesapeake Multi-Asset Trend ETF
- TGLB T. Rowe Price Global Equity ETF
- TGLR Wedbush LAFFER TENGLER New Era Value ETF
Common questions
TFLO share price history
