Skip to main content
logo
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.74
+0.01 (0.03%)
Jul 8, 2025, 4:00 PM - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202530.7330.7430.7330.7430.740.03%388,263
Jul 7, 202530.7530.7530.7230.7330.73-0.03%1,516,465
Jul 3, 202530.7230.7430.7230.7430.740.10%1,516,661
Jul 2, 202530.7130.7230.7030.7130.71-626,438
Jul 1, 202530.7130.7230.7030.7130.71-0.39%1,453,979
Jun 30, 202530.8230.8330.8130.8330.710.06%1,344,972
Jun 27, 202530.8230.8230.8030.8130.69-619,104
Jun 26, 202530.8130.8230.8030.8130.690.03%1,681,590
Jun 25, 202530.7930.8030.7830.8030.680.03%832,436
Jun 24, 202530.7830.7930.7730.7930.670.06%551,438
Jun 23, 202530.7830.7830.7730.7730.65-519,405
Jun 20, 202530.7630.7730.7530.7730.650.07%390,985
Jun 18, 202530.7530.7630.7530.7530.63-314,516
Jun 17, 202530.7430.7530.7430.7530.630.03%706,400
Jun 16, 202530.7430.7430.7330.7430.620.03%541,195
Jun 13, 202530.7430.7430.7230.7330.61-310,169
Jun 12, 202530.7330.7330.7230.7330.610.03%377,284
Jun 11, 202530.7330.7330.7130.7230.60-309,705
Jun 10, 202530.7130.7230.7030.7230.600.07%721,189
Jun 9, 202530.7230.7230.7030.7030.58-0.03%1,324,498
Jun 6, 202530.7130.7130.6930.7130.590.07%1,005,471
Jun 5, 202530.7030.7030.6830.6930.57-994,979
Jun 4, 202530.7030.7030.6830.6930.57-728,368
Jun 3, 202530.6830.6930.6830.6930.570.03%363,703
Jun 2, 202530.6730.6830.6630.6830.56-0.36%875,665
May 30, 202530.7930.8030.7830.7930.540.03%623,998
May 29, 202530.7930.7930.7730.7830.53-284,460
May 28, 202530.7930.8030.7730.7830.53-0.03%714,226
May 27, 202530.7830.7930.7730.7930.540.06%986,135
May 23, 202530.7730.7730.7630.7730.520.07%675,879
May 22, 202530.7430.7530.7330.7530.500.07%607,968
May 21, 202530.7430.7630.7330.7330.48-603,920
May 20, 202530.7430.7530.7330.7330.48-0.03%648,106
May 19, 202530.7230.7530.7230.7430.490.03%920,254
May 16, 202530.7430.7430.7230.7330.48-491,388
May 15, 202530.7130.7330.7030.7330.480.13%788,758
May 14, 202530.7130.7130.6930.6930.44-0.07%907,560
May 13, 202530.6930.7230.6930.7130.460.07%885,261
May 12, 202530.6930.6930.6830.6930.440.10%418,585
May 9, 202530.6830.6830.6630.6630.41-0.03%449,149
May 8, 202530.6830.6830.6630.6730.42-1,220,275
May 7, 202530.6630.6730.6430.6730.420.10%499,599
May 6, 202530.6530.6630.6430.6430.39-776,891
May 5, 202530.6630.6630.6430.6430.39-927,699
May 2, 202530.6330.6630.6330.6430.390.07%656,975
May 1, 202530.6530.6530.6130.6230.37-0.46%1,571,332
Apr 30, 202530.7530.7630.7230.7630.390.03%1,199,746
Apr 29, 202530.7430.7530.7330.7530.380.03%571,705
Apr 28, 202530.7430.7430.7130.7430.370.03%1,197,866
Apr 25, 202530.7330.7430.7030.7330.360.03%717,934