Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.69
+0.02 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.6930.7130.6730.6930.690.07%1,080,432
Dec 19, 202430.6730.6830.6730.6730.67-0.39%812,453
Dec 18, 202430.8130.8230.7830.7930.68-0.03%1,215,453
Dec 17, 202430.8030.8030.7830.8030.690.03%1,066,957
Dec 16, 202430.8030.8030.7830.7930.680.03%544,921
Dec 13, 202430.7930.7930.7730.7830.67-552,082
Dec 12, 202430.7730.7830.7530.7830.670.07%1,330,112
Dec 11, 202430.7730.7730.7430.7630.650.03%1,925,067
Dec 10, 202430.7730.7730.7530.7530.64-570,310
Dec 9, 202430.7530.7630.7530.7530.64-1,121,861
Dec 6, 202430.7530.7530.7330.7530.640.10%484,670
Dec 5, 202430.7430.7430.7230.7230.61-0.07%421,368
Dec 4, 202430.7330.7430.7230.7430.630.07%945,657
Dec 3, 202430.7330.7330.7130.7230.610.07%779,364
Dec 2, 202430.7130.7130.6930.7030.59-0.39%789,813
Nov 29, 202430.8330.8430.8230.8230.58-0.03%447,426
Nov 27, 202430.8330.8330.8130.8330.590.06%618,787
Nov 26, 202430.8330.8330.8130.8130.57-0.03%503,282
Nov 25, 202430.8230.8230.8030.8230.580.06%532,087
Nov 22, 202430.8230.8230.8030.8030.56-407,524
Nov 21, 202430.8130.8230.7930.8030.56-712,359
Nov 20, 202430.8130.8130.7930.8030.560.03%419,441
Nov 19, 202430.8030.8030.7830.7930.55-296,299
Nov 18, 202430.7830.8030.7730.7930.550.10%581,088
Nov 15, 202430.7830.7830.7630.7630.52-1,488,710
Nov 14, 202430.7830.7830.7630.7630.52-893,712
Nov 13, 202430.7730.7830.7630.7630.52-0.03%792,133
Nov 12, 202430.7830.7830.7630.7730.53-0.03%650,363
Nov 11, 202430.7930.7930.7630.7830.54-652,075
Nov 8, 202430.7630.7830.7630.7830.540.13%605,119
Nov 7, 202430.7630.7630.7430.7430.50-607,811
Nov 6, 202430.7630.7630.7330.7430.500.03%1,059,190
Nov 5, 202430.7230.7430.7130.7330.490.07%869,607
Nov 4, 202430.7230.7230.7130.7130.47-386,776
Nov 1, 202430.7230.7230.6930.7130.47-0.42%1,362,176
Oct 31, 202430.8330.8430.8330.8430.450.03%263,221
Oct 30, 202430.8430.8530.8330.8330.44-0.03%568,816
Oct 29, 202430.8430.8530.8330.8430.45-490,352
Oct 28, 202430.8430.8530.8330.8430.45-367,078
Oct 25, 202430.8330.8430.8130.8430.450.13%377,421
Oct 24, 202430.8130.8130.7930.8030.41-0.03%412,460
Oct 23, 202430.8130.8130.8030.8130.42-637,693
Oct 22, 202430.8030.8130.7830.8130.420.10%446,071
Oct 21, 202430.7930.8030.7830.7830.39-0.03%366,132
Oct 18, 202430.7930.8030.7830.7930.400.03%504,162
Oct 17, 202430.7630.7830.7530.7830.390.16%554,243
Oct 16, 202430.7530.7730.7330.7330.35-0.10%744,303
Oct 15, 202430.7730.7730.7330.7630.38-0.03%624,563
Oct 14, 202430.7730.7730.7630.7730.380.03%362,473
Oct 11, 202430.7630.7730.7530.7630.380.07%641,863
Oct 10, 202430.7430.7430.7330.7430.360.07%1,319,721
Oct 9, 202430.7430.7530.7230.7230.34-1,890,500
Oct 8, 202430.7430.7430.7130.7230.34-0.07%1,000,987
Oct 7, 202430.7230.7430.7230.7430.360.07%415,201
Oct 4, 202430.7330.7330.7130.7230.34-505,077
Oct 3, 202430.7130.7230.6930.7230.340.07%1,137,869
Oct 2, 202430.6930.7030.6930.7030.320.03%353,722
Oct 1, 202430.7030.7130.6930.6930.31-0.52%692,446
Sep 30, 202430.8330.8530.8330.8530.320.06%844,271
Sep 27, 202430.8330.8330.8230.8330.300.06%277,072
Sep 26, 202430.8230.8230.8130.8130.28-0.03%601,351
Sep 25, 202430.8130.8230.8030.8230.290.03%355,798
Sep 24, 202430.8130.8130.8030.8130.280.03%397,573
Sep 23, 202430.7930.8130.7830.8030.27-316,455
Sep 20, 202430.8030.8030.7930.8030.270.06%420,734
Sep 19, 202430.7830.7930.7730.7830.25-525,103
Sep 18, 202430.7730.7930.7630.7830.250.03%375,463
Sep 17, 202430.7630.7730.7630.7730.240.03%469,006
Sep 16, 202430.7630.7730.7530.7630.230.03%570,257
Sep 13, 202430.7730.7730.7430.7530.22-0.06%854,228
Sep 12, 202430.7430.7730.7130.7730.240.13%1,571,780
Sep 11, 202430.7530.7530.7230.7330.20-0.03%275,938
Sep 10, 202430.7330.7430.7230.7430.210.07%823,357
Sep 9, 202430.7330.7330.7130.7230.19-621,021
Sep 6, 202430.7330.7330.7130.7230.190.07%1,244,756
Sep 5, 202430.7030.7030.6830.7030.170.03%1,032,344
Sep 4, 202430.6930.7030.6930.6930.160.03%352,975
Sep 3, 202430.6830.6930.6730.6830.15-0.52%732,786
Aug 30, 202430.8430.8630.8330.8430.160.03%1,053,498
Aug 29, 202430.8330.8330.8230.8330.150.03%360,246
Aug 28, 202430.8330.8330.8030.8230.14-638,819
Aug 27, 202430.8130.8230.8030.8230.140.06%396,400
Aug 26, 202430.8030.8130.7930.8030.120.06%756,569
Aug 23, 202430.8030.8030.7830.7830.10-1,057,257
Aug 22, 202430.7730.7930.7730.7830.100.03%1,170,371
Aug 21, 202430.7630.7830.7430.7730.090.03%1,138,150
Aug 20, 202430.7930.7930.7530.7630.08-0.06%1,438,124
Aug 19, 202430.7730.7830.7630.7830.100.10%561,366
Aug 16, 202430.7430.7630.7430.7530.070.03%514,929
Aug 15, 202430.7130.7430.7130.7430.060.10%398,045
Aug 14, 202430.7230.7330.6930.7130.030.03%2,203,332
Aug 13, 202430.7130.7230.6930.7030.02-943,087
Aug 12, 202430.7230.7230.7030.7030.02-0.03%432,016
Aug 9, 202430.7030.7130.6930.7130.030.07%364,265
Aug 8, 202430.7030.7030.6830.6930.010.03%876,286
Aug 7, 202430.6930.7030.6730.6830.000.03%2,143,686
Aug 6, 202430.5930.6930.5730.6729.990.39%1,100,271
Aug 5, 202430.6030.6030.3230.5529.87-0.33%3,076,053
Aug 2, 202430.7030.7030.6430.6529.97-0.13%1,266,473
Aug 1, 202430.7030.7030.6830.6930.01-0.49%737,542