State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.73
0.00 (0.00%)
Mar 17, 2026, 4:00 PM EDT - Market closed
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | - | 372,614 |
| Mar 16, 2026 | 30.70 | 30.73 | 30.70 | 30.73 | 30.73 | 0.13% | 1,008,358 |
| Mar 13, 2026 | 30.74 | 30.74 | 30.68 | 30.69 | 30.69 | -0.07% | 1,733,203 |
| Mar 12, 2026 | 30.72 | 30.74 | 30.67 | 30.71 | 30.71 | -0.10% | 1,038,147 |
| Mar 11, 2026 | 30.76 | 30.76 | 30.73 | 30.74 | 30.74 | -0.07% | 1,034,269 |
| Mar 10, 2026 | 30.75 | 30.77 | 30.75 | 30.76 | 30.76 | - | 813,090 |
| Mar 9, 2026 | 30.73 | 30.76 | 30.73 | 30.76 | 30.76 | 0.07% | 2,102,836 |
| Mar 6, 2026 | 30.74 | 30.74 | 30.73 | 30.74 | 30.74 | 0.03% | 916,251 |
| Mar 5, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | - | 835,759 |
| Mar 4, 2026 | 30.72 | 30.74 | 30.70 | 30.73 | 30.73 | 0.10% | 790,279 |
| Mar 3, 2026 | 30.72 | 30.73 | 30.68 | 30.70 | 30.70 | -0.10% | 1,368,766 |
| Mar 2, 2026 | 30.73 | 30.74 | 30.71 | 30.73 | 30.73 | -0.36% | 1,350,398 |
| Feb 27, 2026 | 30.84 | 30.84 | 30.81 | 30.84 | 30.74 | - | 1,005,961 |
| Feb 26, 2026 | 30.84 | 30.84 | 30.83 | 30.84 | 30.74 | 0.03% | 846,174 |
| Feb 25, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.73 | - | 442,321 |
| Feb 24, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.73 | - | 671,915 |
| Feb 23, 2026 | 30.83 | 30.84 | 30.83 | 30.83 | 30.73 | 0.03% | 816,317 |
| Feb 20, 2026 | 30.83 | 30.83 | 30.82 | 30.82 | 30.72 | -0.03% | 506,597 |
| Feb 19, 2026 | 30.82 | 30.83 | 30.81 | 30.83 | 30.73 | 0.03% | 641,865 |
| Feb 18, 2026 | 30.82 | 30.82 | 30.81 | 30.82 | 30.72 | 0.03% | 1,135,629 |
| Feb 17, 2026 | 30.80 | 30.81 | 30.79 | 30.81 | 30.71 | 0.06% | 1,145,324 |
| Feb 13, 2026 | 30.80 | 30.80 | 30.79 | 30.79 | 30.69 | 0.06% | 915,209 |
| Feb 12, 2026 | 30.79 | 30.79 | 30.77 | 30.77 | 30.67 | -0.06% | 1,474,088 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.78 | 30.79 | 30.69 | - | 2,267,366 |
| Feb 10, 2026 | 30.79 | 30.79 | 30.78 | 30.79 | 30.69 | 0.03% | 303,558 |
| Feb 9, 2026 | 30.77 | 30.79 | 30.77 | 30.78 | 30.68 | - | 676,755 |
| Feb 6, 2026 | 30.78 | 30.78 | 30.77 | 30.78 | 30.68 | 0.07% | 516,100 |
| Feb 5, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.66 | - | 746,508 |
| Feb 4, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.66 | - | 674,102 |
| Feb 3, 2026 | 30.77 | 30.77 | 30.75 | 30.76 | 30.66 | - | 574,881 |
| Feb 2, 2026 | 30.75 | 30.76 | 30.74 | 30.76 | 30.66 | -0.29% | 1,350,243 |
| Jan 30, 2026 | 30.83 | 30.85 | 30.83 | 30.85 | 30.64 | 0.03% | 1,258,358 |
| Jan 29, 2026 | 30.84 | 30.85 | 30.83 | 30.84 | 30.63 | - | 925,930 |
| Jan 28, 2026 | 30.84 | 30.84 | 30.83 | 30.84 | 30.63 | 0.03% | 650,803 |
| Jan 27, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.62 | - | 660,584 |
| Jan 26, 2026 | 30.84 | 30.84 | 30.82 | 30.83 | 30.62 | - | 906,663 |
| Jan 23, 2026 | 30.83 | 30.84 | 30.81 | 30.83 | 30.62 | - | 1,160,708 |
| Jan 22, 2026 | 30.83 | 30.83 | 30.82 | 30.83 | 30.62 | 0.03% | 935,902 |
| Jan 21, 2026 | 30.81 | 30.83 | 30.80 | 30.82 | 30.61 | 0.03% | 2,334,198 |
| Jan 20, 2026 | 30.80 | 30.81 | 30.79 | 30.81 | 30.60 | 0.06% | 1,259,900 |
| Jan 16, 2026 | 30.80 | 30.81 | 30.79 | 30.79 | 30.58 | -0.03% | 1,013,341 |
| Jan 15, 2026 | 30.80 | 30.80 | 30.79 | 30.80 | 30.59 | 0.03% | 864,486 |
| Jan 14, 2026 | 30.79 | 30.79 | 30.78 | 30.79 | 30.58 | 0.06% | 485,350 |
| Jan 13, 2026 | 30.78 | 30.78 | 30.77 | 30.77 | 30.56 | - | 958,660 |
| Jan 12, 2026 | 30.77 | 30.78 | 30.77 | 30.77 | 30.56 | - | 842,547 |
| Jan 9, 2026 | 30.77 | 30.77 | 30.76 | 30.77 | 30.56 | 0.07% | 947,892 |
| Jan 8, 2026 | 30.75 | 30.75 | 30.74 | 30.75 | 30.54 | 0.03% | 1,220,499 |
| Jan 7, 2026 | 30.75 | 30.75 | 30.74 | 30.74 | 30.53 | -0.03% | 634,763 |
| Jan 6, 2026 | 30.75 | 30.75 | 30.74 | 30.75 | 30.54 | - | 1,277,047 |
| Jan 5, 2026 | 30.75 | 30.75 | 30.74 | 30.75 | 30.54 | 0.03% | 1,064,351 |