Skip to main content
logo
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.74
0.00 (0.00%)
At close: Nov 6, 2025, 4:00 PM EST
30.75
+0.01 (0.03%)
Pre-market: Nov 7, 2025, 8:00 AM EST

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202530.7430.7530.7330.7430.74-844,067
Nov 5, 202530.7430.7430.7330.7430.740.03%434,595
Nov 4, 202530.7430.7430.7130.7330.730.03%1,485,163
Nov 3, 202530.7530.7530.7130.7230.72-0.45%1,153,681
Oct 31, 202530.8630.8630.8530.8630.740.03%644,434
Oct 30, 202530.8630.8630.8530.8530.73-0.03%455,382
Oct 29, 202530.8630.8630.8530.8630.740.03%661,736
Oct 28, 202530.8530.8530.8430.8530.730.03%681,377
Oct 27, 202530.8530.8530.8330.8430.72-0.03%598,196
Oct 24, 202530.8530.8530.8430.8530.730.06%626,121
Oct 23, 202530.8330.8330.8130.8330.710.03%755,187
Oct 22, 202530.8230.8230.8130.8230.70-420,692
Oct 21, 202530.8230.8230.8130.8230.700.03%647,927
Oct 20, 202530.8030.8130.7930.8130.690.06%1,058,051
Oct 17, 202530.7730.7930.7630.7930.670.13%1,236,266
Oct 16, 202530.7730.7830.7530.7530.63-0.06%1,785,710
Oct 15, 202530.7730.7830.7630.7730.65-643,343
Oct 14, 202530.7530.7730.7330.7730.650.07%432,683
Oct 13, 202530.7530.7630.7330.7530.630.07%397,754
Oct 10, 202530.7930.8030.7230.7330.61-0.16%1,013,073
Oct 9, 202530.7830.7830.7730.7830.66-331,965
Oct 8, 202530.7730.7830.7630.7830.660.07%807,882
Oct 7, 202530.7630.7730.7630.7630.64-1,610,789
Oct 6, 202530.7630.7730.7530.7630.640.03%1,819,902
Oct 3, 202530.7630.7630.7530.7530.63-637,253
Oct 2, 202530.7430.7530.7430.7530.630.03%701,431
Oct 1, 202530.7430.7430.7330.7430.62-0.39%670,411
Sep 30, 202530.8530.8630.8530.8630.610.03%847,762
Sep 29, 202530.8530.8630.8430.8530.600.03%1,390,270
Sep 26, 202530.8430.8530.8430.8430.590.03%1,021,056
Sep 25, 202530.8330.8330.8230.8330.580.03%2,311,746
Sep 24, 202530.8430.8430.8230.8230.57-0.03%514,658
Sep 23, 202530.8330.8330.8230.8330.58-465,289
Sep 22, 202530.8230.8330.8130.8330.580.06%1,382,756
Sep 19, 202530.8230.8230.7930.8130.56-818,409
Sep 18, 202530.8030.8130.7930.8130.560.03%795,690
Sep 17, 202530.7930.8030.7930.8030.55-475,307
Sep 16, 202530.7930.8030.7830.8030.550.03%965,527
Sep 15, 202530.7930.7930.7830.7930.540.03%598,143
Sep 12, 202530.7830.7930.7730.7830.530.03%676,565
Sep 11, 202530.7730.7730.7630.7730.520.03%432,625
Sep 10, 202530.7630.7730.7530.7630.51-846,513
Sep 9, 202530.7630.7630.7530.7630.51-445,350
Sep 8, 202530.7630.7630.7430.7630.510.07%592,139
Sep 5, 202530.7630.7630.7430.7430.49-0.03%1,192,634
Sep 4, 202530.7530.7530.7430.7530.500.03%1,338,453
Sep 3, 202530.7430.7430.7330.7430.490.07%420,365
Sep 2, 202530.7230.7230.7130.7230.47-0.36%615,527
Aug 29, 202530.8430.8530.8230.8330.46-0.03%1,563,733
Aug 28, 202530.8430.8430.8330.8430.47-409,974