Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.83
0.00 (0.00%)
At close: Feb 25, 2026, 4:00 PM EST
30.83
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:13 PM EST

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202630.8430.8430.8330.84-0.02%117,375
Feb 24, 202630.8430.8430.8330.8330.83-671,873
Feb 23, 202630.8330.8430.8330.8330.830.03%816,268
Feb 20, 202630.8330.8330.8230.8230.82-0.03%506,034
Feb 19, 202630.8230.8330.8130.8330.830.03%639,747
Feb 18, 202630.8230.8230.8130.8230.820.03%1,135,625
Feb 17, 202630.8030.8130.7930.8130.810.06%1,145,234
Feb 13, 202630.8030.8030.7930.7930.790.06%915,204
Feb 12, 202630.7930.7930.7730.7730.77-0.06%1,474,088
Feb 11, 202630.8030.8030.7830.7930.79-2,267,019
Feb 10, 202630.7930.7930.7830.7930.790.03%303,558
Feb 9, 202630.7730.7930.7730.7830.78-676,740
Feb 6, 202630.7830.7830.7730.7830.780.07%515,099
Feb 5, 202630.7730.7730.7630.7630.76-744,458
Feb 4, 202630.7730.7730.7630.7630.76-673,902
Feb 3, 202630.7730.7730.7530.7630.76-574,881
Feb 2, 202630.7530.7630.7430.7630.76-0.29%1,350,243
Jan 30, 202630.8330.8530.8330.8530.740.03%1,258,358
Jan 29, 202630.8430.8530.8330.8430.73-925,930
Jan 28, 202630.8430.8430.8330.8430.730.03%650,803
Jan 27, 202630.8430.8430.8330.8330.72-660,584
Jan 26, 202630.8430.8430.8230.8330.72-906,663
Jan 23, 202630.8330.8430.8130.8330.72-1,160,708
Jan 22, 202630.8330.8330.8230.8330.720.03%935,902
Jan 21, 202630.8130.8330.8030.8230.710.03%2,334,198
Jan 20, 202630.8030.8130.7930.8130.700.06%1,259,900
Jan 16, 202630.8030.8130.7930.7930.68-0.03%1,013,341
Jan 15, 202630.8030.8030.7930.8030.690.03%864,486
Jan 14, 202630.7930.7930.7830.7930.680.06%485,350
Jan 13, 202630.7830.7830.7730.7730.66-958,660
Jan 12, 202630.7730.7830.7730.7730.66-842,547
Jan 9, 202630.7730.7730.7630.7730.660.07%947,892
Jan 8, 202630.7530.7530.7430.7530.640.03%1,220,499
Jan 7, 202630.7530.7530.7430.7430.63-0.03%634,763
Jan 6, 202630.7530.7530.7430.7530.64-1,277,047
Jan 5, 202630.7530.7530.7430.7530.640.03%1,064,351
Jan 2, 202630.7330.7430.7330.7430.630.03%413,558
Dec 31, 202530.7230.7330.7230.7330.620.07%293,286
Dec 30, 202530.7230.7330.7130.7130.60-0.02%580,443
Dec 29, 202530.7130.7330.7130.7230.61-0.02%1,062,973
Dec 26, 202530.7230.7230.7130.7230.610.03%333,616
Dec 24, 202530.7130.7130.7030.7130.600.03%244,927
Dec 23, 202530.7030.7030.6930.7030.59-544,730
Dec 22, 202530.7030.7030.6930.7030.59-362,062
Dec 19, 202530.6930.7030.6930.7030.590.07%826,870
Dec 18, 202530.6930.6930.6730.6830.57-0.39%1,743,645
Dec 17, 202530.8030.8030.7930.8030.580.03%999,694
Dec 16, 202530.8030.8030.7830.7930.57-676,951
Dec 15, 202530.7930.7930.7830.7930.570.03%475,256
Dec 12, 202530.7930.7930.7730.7830.56-682,205