State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.85
+0.01 (0.03%)
Nov 28, 2025, 4:00 PM EST - Market closed
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 30.84 | 30.84 | 30.82 | 30.84 | 30.84 | - | 1,826,729 |
| Nov 25, 2025 | 30.83 | 30.84 | 30.82 | 30.84 | 30.84 | 0.03% | 789,543 |
| Nov 24, 2025 | 30.82 | 30.83 | 30.80 | 30.83 | 30.83 | 0.10% | 1,508,874 |
| Nov 21, 2025 | 30.80 | 30.81 | 30.79 | 30.80 | 30.80 | 0.06% | 757,026 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.78 | 30.78 | 30.78 | -0.03% | 1,066,500 |
| Nov 19, 2025 | 30.80 | 30.81 | 30.79 | 30.79 | 30.79 | -0.03% | 940,255 |
| Nov 18, 2025 | 30.80 | 30.81 | 30.78 | 30.80 | 30.80 | - | 2,143,721 |
| Nov 17, 2025 | 30.80 | 30.81 | 30.79 | 30.80 | 30.80 | -0.03% | 942,226 |
| Nov 14, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.81 | 0.06% | 563,455 |
| Nov 13, 2025 | 30.78 | 30.79 | 30.77 | 30.79 | 30.79 | 0.03% | 715,956 |
| Nov 12, 2025 | 30.79 | 30.79 | 30.76 | 30.78 | 30.78 | - | 1,231,668 |
| Nov 11, 2025 | 30.78 | 30.78 | 30.77 | 30.78 | 30.78 | - | 552,373 |
| Nov 10, 2025 | 30.77 | 30.78 | 30.75 | 30.78 | 30.78 | 0.07% | 1,187,785 |
| Nov 7, 2025 | 30.75 | 30.76 | 30.74 | 30.76 | 30.76 | 0.07% | 1,190,274 |
| Nov 6, 2025 | 30.74 | 30.75 | 30.73 | 30.74 | 30.74 | - | 844,067 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.74 | 0.03% | 434,620 |
| Nov 4, 2025 | 30.74 | 30.74 | 30.71 | 30.73 | 30.73 | 0.03% | 1,485,163 |
| Nov 3, 2025 | 30.75 | 30.75 | 30.71 | 30.72 | 30.72 | -0.45% | 1,153,681 |
| Oct 31, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.74 | 0.03% | 644,434 |
| Oct 30, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 30.73 | -0.03% | 455,382 |
| Oct 29, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.74 | 0.03% | 661,736 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.73 | 0.03% | 681,377 |
| Oct 27, 2025 | 30.85 | 30.85 | 30.83 | 30.84 | 30.72 | -0.03% | 598,196 |
| Oct 24, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.73 | 0.06% | 626,121 |
| Oct 23, 2025 | 30.83 | 30.83 | 30.81 | 30.83 | 30.71 | 0.03% | 755,187 |
| Oct 22, 2025 | 30.82 | 30.82 | 30.81 | 30.82 | 30.70 | - | 420,692 |
| Oct 21, 2025 | 30.82 | 30.82 | 30.81 | 30.82 | 30.70 | 0.03% | 647,927 |
| Oct 20, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.69 | 0.06% | 1,058,051 |
| Oct 17, 2025 | 30.77 | 30.79 | 30.76 | 30.79 | 30.67 | 0.13% | 1,236,266 |
| Oct 16, 2025 | 30.77 | 30.78 | 30.75 | 30.75 | 30.63 | -0.06% | 1,785,710 |
| Oct 15, 2025 | 30.77 | 30.78 | 30.76 | 30.77 | 30.65 | - | 643,343 |
| Oct 14, 2025 | 30.75 | 30.77 | 30.73 | 30.77 | 30.65 | 0.07% | 432,683 |
| Oct 13, 2025 | 30.75 | 30.76 | 30.73 | 30.75 | 30.63 | 0.07% | 397,754 |
| Oct 10, 2025 | 30.79 | 30.80 | 30.72 | 30.73 | 30.61 | -0.16% | 1,013,073 |
| Oct 9, 2025 | 30.78 | 30.78 | 30.77 | 30.78 | 30.66 | - | 331,965 |
| Oct 8, 2025 | 30.77 | 30.78 | 30.76 | 30.78 | 30.66 | 0.07% | 807,882 |
| Oct 7, 2025 | 30.76 | 30.77 | 30.76 | 30.76 | 30.64 | - | 1,610,789 |
| Oct 6, 2025 | 30.76 | 30.77 | 30.75 | 30.76 | 30.64 | 0.03% | 1,819,902 |
| Oct 3, 2025 | 30.76 | 30.76 | 30.75 | 30.75 | 30.63 | - | 637,253 |
| Oct 2, 2025 | 30.74 | 30.75 | 30.74 | 30.75 | 30.63 | 0.03% | 701,431 |
| Oct 1, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.62 | -0.39% | 670,411 |
| Sep 30, 2025 | 30.85 | 30.86 | 30.85 | 30.86 | 30.61 | 0.03% | 847,762 |
| Sep 29, 2025 | 30.85 | 30.86 | 30.84 | 30.85 | 30.60 | 0.03% | 1,390,270 |
| Sep 26, 2025 | 30.84 | 30.85 | 30.84 | 30.84 | 30.59 | 0.03% | 1,021,056 |
| Sep 25, 2025 | 30.83 | 30.83 | 30.82 | 30.83 | 30.58 | 0.03% | 2,311,746 |
| Sep 24, 2025 | 30.84 | 30.84 | 30.82 | 30.82 | 30.57 | -0.03% | 514,658 |
| Sep 23, 2025 | 30.83 | 30.83 | 30.82 | 30.83 | 30.58 | - | 465,289 |
| Sep 22, 2025 | 30.82 | 30.83 | 30.81 | 30.83 | 30.58 | 0.06% | 1,382,756 |
| Sep 19, 2025 | 30.82 | 30.82 | 30.79 | 30.81 | 30.56 | - | 818,409 |
| Sep 18, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.56 | 0.03% | 795,690 |