Skip to main content
logo
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.82
+0.01 (0.03%)
Aug 21, 2025, 4:00 PM - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202530.8130.8230.8130.8230.820.03%328,935
Aug 20, 202530.8130.8230.8130.8130.81-0.03%473,275
Aug 19, 202530.8130.8230.8030.8230.820.03%1,285,047
Aug 18, 202530.8030.8130.8030.8130.810.03%696,976
Aug 15, 202530.8130.8130.8030.8030.80-498,170
Aug 14, 202530.7930.8030.7830.8030.800.03%446,633
Aug 13, 202530.7930.7930.7830.7930.790.03%569,998
Aug 12, 202530.7930.7930.7830.7830.78-472,516
Aug 11, 202530.7730.7830.7730.7830.780.03%868,478
Aug 8, 202530.7730.7730.7630.7730.770.10%774,491
Aug 7, 202530.7630.7630.7430.7430.74-0.03%552,780
Aug 6, 202530.7530.7530.7430.7530.750.03%701,123
Aug 5, 202530.7530.7530.7330.7430.74-1,167,636
Aug 4, 202530.7430.7430.7330.7430.740.03%818,109
Aug 1, 202530.7330.7430.7230.7330.73-0.36%759,782
Jul 31, 202530.8630.8630.8430.8430.71-0.06%1,119,679
Jul 30, 202530.8630.8630.8530.8630.730.03%675,306
Jul 29, 202530.8530.8630.8430.8530.72-1,029,885
Jul 28, 202530.8530.8530.8430.8530.72-299,309
Jul 25, 202530.8430.8530.8330.8530.720.10%893,038
Jul 24, 202530.8230.8330.8130.8230.69-494,135
Jul 23, 202530.8130.8230.8030.8230.690.03%951,514
Jul 22, 202530.8130.8130.8030.8130.68-380,408
Jul 21, 202530.8130.8130.8030.8130.680.03%418,751
Jul 18, 202530.8230.8230.8030.8030.67-699,337
Jul 17, 202530.7930.8030.7830.8030.670.03%1,166,457
Jul 16, 202530.7730.7930.7730.7930.660.03%466,732
Jul 15, 202530.7730.7830.7730.7830.650.07%375,590
Jul 14, 202530.7630.7830.7630.7630.63-0.03%550,559
Jul 11, 202530.7730.7730.7630.7730.640.03%564,186
Jul 10, 202530.7630.7730.7530.7630.63-1,007,894
Jul 9, 202530.7430.7630.7330.7630.630.07%1,407,178
Jul 8, 202530.7330.7430.7330.7430.610.03%388,263
Jul 7, 202530.7530.7530.7230.7330.60-0.03%1,516,465
Jul 3, 202530.7230.7430.7230.7430.610.10%1,516,661
Jul 2, 202530.7130.7230.7030.7130.58-626,438
Jul 1, 202530.7130.7230.7030.7130.58-0.39%1,453,979
Jun 30, 202530.8230.8330.8130.8330.580.06%1,344,972
Jun 27, 202530.8230.8230.8030.8130.56-619,104
Jun 26, 202530.8130.8230.8030.8130.560.03%1,681,590
Jun 25, 202530.7930.8030.7830.8030.550.03%832,436
Jun 24, 202530.7830.7930.7730.7930.540.06%551,438
Jun 23, 202530.7830.7830.7730.7730.52-519,405
Jun 20, 202530.7630.7730.7530.7730.520.07%390,985
Jun 18, 202530.7530.7630.7530.7530.50-314,516
Jun 17, 202530.7430.7530.7430.7530.500.03%706,400
Jun 16, 202530.7430.7430.7330.7430.490.03%541,195
Jun 13, 202530.7430.7430.7230.7330.48-310,169
Jun 12, 202530.7330.7330.7230.7330.480.03%377,284
Jun 11, 202530.7330.7330.7130.7230.47-309,705