SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.84
-0.02 (-0.06%)
Jul 31, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.86 | 30.86 | 30.84 | 30.84 | 30.84 | -0.06% | 1,119,679 |
| Jul 30, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.86 | 0.03% | 675,306 |
| Jul 29, 2025 | 30.85 | 30.86 | 30.84 | 30.85 | 30.85 | - | 1,029,885 |
| Jul 28, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.85 | - | 299,309 |
| Jul 25, 2025 | 30.84 | 30.85 | 30.83 | 30.85 | 30.85 | 0.10% | 893,038 |
| Jul 24, 2025 | 30.82 | 30.83 | 30.81 | 30.82 | 30.82 | - | 494,135 |
| Jul 23, 2025 | 30.81 | 30.82 | 30.80 | 30.82 | 30.82 | 0.03% | 951,514 |
| Jul 22, 2025 | 30.81 | 30.81 | 30.80 | 30.81 | 30.81 | - | 380,408 |
| Jul 21, 2025 | 30.81 | 30.81 | 30.80 | 30.81 | 30.81 | 0.03% | 418,751 |
| Jul 18, 2025 | 30.82 | 30.82 | 30.80 | 30.80 | 30.80 | - | 699,337 |
| Jul 17, 2025 | 30.79 | 30.80 | 30.78 | 30.80 | 30.80 | 0.03% | 1,166,457 |
| Jul 16, 2025 | 30.77 | 30.79 | 30.77 | 30.79 | 30.79 | 0.03% | 466,732 |
| Jul 15, 2025 | 30.77 | 30.78 | 30.77 | 30.78 | 30.78 | 0.07% | 375,590 |
| Jul 14, 2025 | 30.76 | 30.78 | 30.76 | 30.76 | 30.76 | -0.03% | 550,559 |
| Jul 11, 2025 | 30.77 | 30.77 | 30.76 | 30.77 | 30.77 | 0.03% | 564,186 |
| Jul 10, 2025 | 30.76 | 30.77 | 30.75 | 30.76 | 30.76 | - | 1,007,894 |
| Jul 9, 2025 | 30.74 | 30.76 | 30.73 | 30.76 | 30.76 | 0.07% | 1,407,178 |
| Jul 8, 2025 | 30.73 | 30.74 | 30.73 | 30.74 | 30.74 | 0.03% | 388,263 |
| Jul 7, 2025 | 30.75 | 30.75 | 30.72 | 30.73 | 30.73 | -0.03% | 1,516,465 |
| Jul 3, 2025 | 30.72 | 30.74 | 30.72 | 30.74 | 30.74 | 0.10% | 1,516,661 |
| Jul 2, 2025 | 30.71 | 30.72 | 30.70 | 30.71 | 30.71 | - | 626,438 |
| Jul 1, 2025 | 30.71 | 30.72 | 30.70 | 30.71 | 30.71 | -0.39% | 1,453,979 |
| Jun 30, 2025 | 30.82 | 30.83 | 30.81 | 30.83 | 30.71 | 0.06% | 1,344,972 |
| Jun 27, 2025 | 30.82 | 30.82 | 30.80 | 30.81 | 30.69 | - | 619,104 |
| Jun 26, 2025 | 30.81 | 30.82 | 30.80 | 30.81 | 30.69 | 0.03% | 1,681,590 |
| Jun 25, 2025 | 30.79 | 30.80 | 30.78 | 30.80 | 30.68 | 0.03% | 832,436 |
| Jun 24, 2025 | 30.78 | 30.79 | 30.77 | 30.79 | 30.67 | 0.06% | 551,438 |
| Jun 23, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.65 | - | 519,405 |
| Jun 20, 2025 | 30.76 | 30.77 | 30.75 | 30.77 | 30.65 | 0.07% | 390,985 |
| Jun 18, 2025 | 30.75 | 30.76 | 30.75 | 30.75 | 30.63 | - | 314,516 |
| Jun 17, 2025 | 30.74 | 30.75 | 30.74 | 30.75 | 30.63 | 0.03% | 706,400 |
| Jun 16, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.62 | 0.03% | 541,195 |
| Jun 13, 2025 | 30.74 | 30.74 | 30.72 | 30.73 | 30.61 | - | 310,169 |
| Jun 12, 2025 | 30.73 | 30.73 | 30.72 | 30.73 | 30.61 | 0.03% | 377,284 |
| Jun 11, 2025 | 30.73 | 30.73 | 30.71 | 30.72 | 30.60 | - | 309,705 |
| Jun 10, 2025 | 30.71 | 30.72 | 30.70 | 30.72 | 30.60 | 0.07% | 721,189 |
| Jun 9, 2025 | 30.72 | 30.72 | 30.70 | 30.70 | 30.58 | -0.03% | 1,324,498 |
| Jun 6, 2025 | 30.71 | 30.71 | 30.69 | 30.71 | 30.59 | 0.07% | 1,005,471 |
| Jun 5, 2025 | 30.70 | 30.70 | 30.68 | 30.69 | 30.57 | - | 994,979 |
| Jun 4, 2025 | 30.70 | 30.70 | 30.68 | 30.69 | 30.57 | - | 728,368 |
| Jun 3, 2025 | 30.68 | 30.69 | 30.68 | 30.69 | 30.57 | 0.03% | 363,703 |
| Jun 2, 2025 | 30.67 | 30.68 | 30.66 | 30.68 | 30.56 | -0.36% | 875,665 |
| May 30, 2025 | 30.79 | 30.80 | 30.78 | 30.79 | 30.54 | 0.03% | 623,998 |
| May 29, 2025 | 30.79 | 30.79 | 30.77 | 30.78 | 30.53 | - | 284,460 |
| May 28, 2025 | 30.79 | 30.80 | 30.77 | 30.78 | 30.53 | -0.03% | 714,226 |
| May 27, 2025 | 30.78 | 30.79 | 30.77 | 30.79 | 30.54 | 0.06% | 986,135 |
| May 23, 2025 | 30.77 | 30.77 | 30.76 | 30.77 | 30.52 | 0.07% | 675,879 |
| May 22, 2025 | 30.74 | 30.75 | 30.73 | 30.75 | 30.50 | 0.07% | 607,968 |
| May 21, 2025 | 30.74 | 30.76 | 30.73 | 30.73 | 30.48 | - | 603,920 |
| May 20, 2025 | 30.74 | 30.75 | 30.73 | 30.73 | 30.48 | -0.03% | 648,106 |