State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.72
+0.01 (0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.72 | 30.72 | 30.71 | 30.72 | 30.72 | 0.03% | 333,616 |
| Dec 24, 2025 | 30.71 | 30.71 | 30.70 | 30.71 | 30.71 | 0.03% | 244,927 |
| Dec 23, 2025 | 30.70 | 30.70 | 30.69 | 30.70 | 30.70 | - | 544,730 |
| Dec 22, 2025 | 30.70 | 30.70 | 30.69 | 30.70 | 30.70 | - | 362,062 |
| Dec 19, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 0.07% | 823,970 |
| Dec 18, 2025 | 30.69 | 30.69 | 30.67 | 30.68 | 30.68 | -0.39% | 1,743,645 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.79 | 30.80 | 30.68 | 0.03% | 999,694 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.78 | 30.79 | 30.67 | - | 676,951 |
| Dec 15, 2025 | 30.79 | 30.79 | 30.78 | 30.79 | 30.67 | 0.03% | 475,256 |
| Dec 12, 2025 | 30.79 | 30.79 | 30.77 | 30.78 | 30.66 | - | 682,205 |
| Dec 11, 2025 | 30.77 | 30.78 | 30.76 | 30.78 | 30.66 | 0.03% | 680,845 |
| Dec 10, 2025 | 30.78 | 30.78 | 30.76 | 30.77 | 30.65 | - | 551,137 |
| Dec 9, 2025 | 30.77 | 30.77 | 30.75 | 30.77 | 30.65 | 0.07% | 547,069 |
| Dec 8, 2025 | 30.76 | 30.76 | 30.75 | 30.75 | 30.63 | -0.03% | 924,675 |
| Dec 5, 2025 | 30.76 | 30.76 | 30.75 | 30.76 | 30.64 | 0.03% | 955,618 |
| Dec 4, 2025 | 30.75 | 30.75 | 30.74 | 30.75 | 30.63 | - | 379,181 |
| Dec 3, 2025 | 30.74 | 30.75 | 30.73 | 30.75 | 30.63 | 0.03% | 1,074,428 |
| Dec 2, 2025 | 30.73 | 30.74 | 30.72 | 30.74 | 30.62 | 0.03% | 767,444 |
| Dec 1, 2025 | 30.73 | 30.74 | 30.72 | 30.73 | 30.61 | -0.36% | 1,047,510 |
| Nov 28, 2025 | 30.84 | 30.85 | 30.82 | 30.84 | 30.61 | - | 589,472 |
| Nov 26, 2025 | 30.84 | 30.84 | 30.82 | 30.84 | 30.61 | - | 1,826,729 |
| Nov 25, 2025 | 30.83 | 30.84 | 30.82 | 30.84 | 30.61 | 0.03% | 789,543 |
| Nov 24, 2025 | 30.82 | 30.83 | 30.80 | 30.83 | 30.60 | 0.10% | 1,508,877 |
| Nov 21, 2025 | 30.80 | 30.81 | 30.79 | 30.80 | 30.57 | 0.06% | 757,046 |
| Nov 20, 2025 | 30.80 | 30.80 | 30.78 | 30.78 | 30.55 | -0.03% | 1,066,500 |
| Nov 19, 2025 | 30.80 | 30.81 | 30.79 | 30.79 | 30.56 | -0.03% | 940,255 |
| Nov 18, 2025 | 30.80 | 30.81 | 30.78 | 30.80 | 30.57 | - | 2,143,721 |
| Nov 17, 2025 | 30.80 | 30.81 | 30.79 | 30.80 | 30.57 | -0.03% | 942,226 |
| Nov 14, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.58 | 0.06% | 563,455 |
| Nov 13, 2025 | 30.78 | 30.79 | 30.77 | 30.79 | 30.56 | 0.03% | 715,956 |
| Nov 12, 2025 | 30.79 | 30.79 | 30.76 | 30.78 | 30.55 | - | 1,231,668 |
| Nov 11, 2025 | 30.78 | 30.78 | 30.77 | 30.78 | 30.55 | - | 552,373 |
| Nov 10, 2025 | 30.77 | 30.78 | 30.75 | 30.78 | 30.55 | 0.07% | 1,187,785 |
| Nov 7, 2025 | 30.75 | 30.76 | 30.74 | 30.76 | 30.53 | 0.07% | 1,190,274 |
| Nov 6, 2025 | 30.74 | 30.75 | 30.73 | 30.74 | 30.51 | - | 844,067 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.73 | 30.74 | 30.51 | 0.03% | 434,620 |
| Nov 4, 2025 | 30.74 | 30.74 | 30.71 | 30.73 | 30.50 | 0.03% | 1,485,163 |
| Nov 3, 2025 | 30.75 | 30.75 | 30.71 | 30.72 | 30.49 | -0.45% | 1,153,681 |
| Oct 31, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.51 | 0.03% | 644,434 |
| Oct 30, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 30.50 | -0.03% | 455,382 |
| Oct 29, 2025 | 30.86 | 30.86 | 30.85 | 30.86 | 30.51 | 0.03% | 661,736 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.50 | 0.03% | 681,377 |
| Oct 27, 2025 | 30.85 | 30.85 | 30.83 | 30.84 | 30.49 | -0.03% | 598,196 |
| Oct 24, 2025 | 30.85 | 30.85 | 30.84 | 30.85 | 30.50 | 0.06% | 626,121 |
| Oct 23, 2025 | 30.83 | 30.83 | 30.81 | 30.83 | 30.48 | 0.03% | 755,187 |
| Oct 22, 2025 | 30.82 | 30.82 | 30.81 | 30.82 | 30.47 | - | 420,692 |
| Oct 21, 2025 | 30.82 | 30.82 | 30.81 | 30.82 | 30.47 | 0.03% | 647,927 |
| Oct 20, 2025 | 30.80 | 30.81 | 30.79 | 30.81 | 30.46 | 0.06% | 1,058,051 |
| Oct 17, 2025 | 30.77 | 30.79 | 30.76 | 30.79 | 30.44 | 0.13% | 1,236,266 |
| Oct 16, 2025 | 30.77 | 30.78 | 30.75 | 30.75 | 30.40 | -0.06% | 1,785,710 |