Skip to main content
logo
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.76
0.00 (0.00%)
At close: Oct 7, 2025, 4:00 PM EDT
30.76
0.00 (0.00%)
Pre-market: Oct 8, 2025, 8:00 AM EDT

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202530.7630.7730.7630.7630.76-1,610,789
Oct 6, 202530.7630.7730.7530.7630.760.03%1,819,902
Oct 3, 202530.7630.7630.7530.7530.75-637,253
Oct 2, 202530.7430.7530.7430.7530.750.03%701,431
Oct 1, 202530.7430.7430.7330.7430.74-0.39%670,411
Sep 30, 202530.8530.8630.8530.8630.740.03%847,762
Sep 29, 202530.8530.8630.8430.8530.730.03%1,390,270
Sep 26, 202530.8430.8530.8430.8430.720.03%1,021,056
Sep 25, 202530.8330.8330.8230.8330.710.03%2,311,746
Sep 24, 202530.8430.8430.8230.8230.70-0.03%514,658
Sep 23, 202530.8330.8330.8230.8330.71-465,289
Sep 22, 202530.8230.8330.8130.8330.710.06%1,382,756
Sep 19, 202530.8230.8230.7930.8130.69-818,409
Sep 18, 202530.8030.8130.7930.8130.690.03%795,690
Sep 17, 202530.7930.8030.7930.8030.68-475,307
Sep 16, 202530.7930.8030.7830.8030.680.03%965,527
Sep 15, 202530.7930.7930.7830.7930.670.03%598,143
Sep 12, 202530.7830.7930.7730.7830.660.03%676,565
Sep 11, 202530.7730.7730.7630.7730.650.03%432,625
Sep 10, 202530.7630.7730.7530.7630.64-846,513
Sep 9, 202530.7630.7630.7530.7630.64-445,350
Sep 8, 202530.7630.7630.7430.7630.640.07%592,139
Sep 5, 202530.7630.7630.7430.7430.62-0.03%1,192,634
Sep 4, 202530.7530.7530.7430.7530.630.03%1,338,453
Sep 3, 202530.7430.7430.7330.7430.620.07%420,365
Sep 2, 202530.7230.7230.7130.7230.60-0.36%615,527
Aug 29, 202530.8430.8530.8230.8330.58-0.03%1,563,733
Aug 28, 202530.8430.8430.8330.8430.59-409,974
Aug 27, 202530.8530.8530.8430.8430.59-0.03%483,335
Aug 26, 202530.8430.8530.8230.8530.600.03%1,669,179
Aug 25, 202530.8430.8530.8330.8430.59-811,139
Aug 22, 202530.8430.8430.8330.8430.590.06%511,920
Aug 21, 202530.8130.8230.8130.8230.570.03%328,935
Aug 20, 202530.8130.8230.8130.8130.56-0.03%473,275
Aug 19, 202530.8130.8230.8030.8230.570.03%1,285,047
Aug 18, 202530.8030.8130.8030.8130.560.03%696,976
Aug 15, 202530.8130.8130.8030.8030.55-498,170
Aug 14, 202530.7930.8030.7830.8030.550.03%446,633
Aug 13, 202530.7930.7930.7830.7930.540.03%569,998
Aug 12, 202530.7930.7930.7830.7830.53-472,516
Aug 11, 202530.7730.7830.7730.7830.530.03%868,478
Aug 8, 202530.7730.7730.7630.7730.520.10%774,491
Aug 7, 202530.7630.7630.7430.7430.49-0.03%552,780
Aug 6, 202530.7530.7530.7430.7530.500.03%701,123
Aug 5, 202530.7530.7530.7330.7430.49-1,167,636
Aug 4, 202530.7430.7430.7330.7430.490.03%818,109
Aug 1, 202530.7330.7430.7230.7330.48-0.36%759,782
Jul 31, 202530.8630.8630.8430.8430.46-0.06%1,119,679
Jul 30, 202530.8630.8630.8530.8630.480.03%675,306
Jul 29, 202530.8530.8630.8430.8530.47-1,029,885