Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.79
-0.01 (-0.03%)
Jan 16, 2026, 4:00 PM EST - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202630.8030.8130.7930.7930.79-0.03%1,013,234
Jan 15, 202630.8030.8030.7930.8030.800.03%864,486
Jan 14, 202630.7930.7930.7830.7930.790.06%485,350
Jan 13, 202630.7830.7830.7730.7730.77-958,660
Jan 12, 202630.7730.7830.7730.7730.77-842,547
Jan 9, 202630.7730.7730.7630.7730.770.07%947,892
Jan 8, 202630.7530.7530.7430.7530.750.03%1,220,096
Jan 7, 202630.7530.7530.7430.7430.74-0.03%633,570
Jan 6, 202630.7530.7530.7430.7530.75-1,277,047
Jan 5, 202630.7530.7530.7430.7530.750.03%1,064,351
Jan 2, 202630.7330.7430.7330.7430.740.03%413,558
Dec 31, 202530.7230.7330.7230.7330.730.07%293,286
Dec 30, 202530.7230.7330.7130.7130.71-0.02%580,443
Dec 29, 202530.7130.7330.7130.7230.72-0.02%1,062,873
Dec 26, 202530.7230.7230.7130.7230.720.03%333,616
Dec 24, 202530.7130.7130.7030.7130.710.03%244,927
Dec 23, 202530.7030.7030.6930.7030.70-544,730
Dec 22, 202530.7030.7030.6930.7030.70-362,062
Dec 19, 202530.6930.7030.6930.7030.700.07%823,970
Dec 18, 202530.6930.6930.6730.6830.68-0.39%1,743,645
Dec 17, 202530.8030.8030.7930.8030.680.03%999,694
Dec 16, 202530.8030.8030.7830.7930.67-676,951
Dec 15, 202530.7930.7930.7830.7930.670.03%475,256
Dec 12, 202530.7930.7930.7730.7830.66-682,205
Dec 11, 202530.7730.7830.7630.7830.660.03%680,845
Dec 10, 202530.7830.7830.7630.7730.65-551,137
Dec 9, 202530.7730.7730.7530.7730.650.07%547,069
Dec 8, 202530.7630.7630.7530.7530.63-0.03%924,675
Dec 5, 202530.7630.7630.7530.7630.640.03%955,618
Dec 4, 202530.7530.7530.7430.7530.63-379,181
Dec 3, 202530.7430.7530.7330.7530.630.03%1,074,428
Dec 2, 202530.7330.7430.7230.7430.620.03%767,444
Dec 1, 202530.7330.7430.7230.7330.61-0.36%1,047,510
Nov 28, 202530.8430.8530.8230.8430.61-589,472
Nov 26, 202530.8430.8430.8230.8430.61-1,826,729
Nov 25, 202530.8330.8430.8230.8430.610.03%789,543
Nov 24, 202530.8230.8330.8030.8330.600.10%1,508,877
Nov 21, 202530.8030.8130.7930.8030.570.06%757,046
Nov 20, 202530.8030.8030.7830.7830.55-0.03%1,066,500
Nov 19, 202530.8030.8130.7930.7930.56-0.03%940,255
Nov 18, 202530.8030.8130.7830.8030.57-2,143,721
Nov 17, 202530.8030.8130.7930.8030.57-0.03%942,226
Nov 14, 202530.8030.8130.7930.8130.580.06%563,455
Nov 13, 202530.7830.7930.7730.7930.560.03%715,956
Nov 12, 202530.7930.7930.7630.7830.55-1,231,668
Nov 11, 202530.7830.7830.7730.7830.55-552,373
Nov 10, 202530.7730.7830.7530.7830.550.07%1,187,785
Nov 7, 202530.7530.7630.7430.7630.530.07%1,190,274
Nov 6, 202530.7430.7530.7330.7430.51-844,067
Nov 5, 202530.7430.7430.7330.7430.510.03%434,620