Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.83
+0.01 (0.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.8330.8330.8230.8330.830.03%396,196
Feb 20, 202530.8230.8330.8130.8230.82-733,000
Feb 19, 202530.8130.8330.8130.8230.820.03%1,318,891
Feb 18, 202530.8130.8130.8030.8130.810.03%586,639
Feb 14, 202530.8130.8130.8030.8030.800.03%526,223
Feb 13, 202530.7830.7930.7730.7930.790.06%436,101
Feb 12, 202530.7730.7830.7730.7730.77-332,590
Feb 11, 202530.7730.7730.7630.7730.770.03%545,179
Feb 10, 202530.7530.7730.7530.7630.76-588,216
Feb 7, 202530.7830.7830.7530.7630.760.03%821,106
Feb 6, 202530.7530.7530.7430.7530.750.03%584,354
Feb 5, 202530.7530.7530.7330.7430.74-579,502
Feb 4, 202530.7330.7430.7130.7430.740.10%1,638,366
Feb 3, 202530.7230.7230.7130.7130.71-0.52%876,137
Jan 31, 202530.8730.8830.8730.8730.720.03%483,744
Jan 30, 202530.8730.8730.8530.8630.710.03%972,023
Jan 29, 202530.8630.8630.8530.8530.70-462,782
Jan 28, 202530.8530.8530.8430.8530.700.03%680,593
Jan 27, 202530.8330.8430.8230.8430.69-1,284,320
Jan 24, 202530.8530.8530.8430.8430.69-403,254
Jan 23, 202530.8430.8430.8330.8430.690.03%546,865
Jan 22, 202530.8330.8430.8230.8330.68-1,341,702
Jan 21, 202530.8330.8430.8230.8330.68-712,152
Jan 17, 202530.8330.8330.8230.8330.680.03%582,495
Jan 16, 202530.8230.8230.8130.8230.670.03%805,576
Jan 15, 202530.8330.8330.8130.8130.66-300,133
Jan 14, 202530.8230.8330.8130.8130.66-1,443,150
Jan 13, 202530.8230.8230.8030.8130.660.03%451,832
Jan 10, 202530.7930.8130.7830.8030.650.06%839,218
Jan 8, 202530.7930.8030.7730.7830.63-1,791,838
Jan 7, 202530.7830.7830.7530.7830.630.03%1,507,525
Jan 6, 202530.7830.7830.7630.7730.62-943,046
Jan 3, 202530.7530.7730.7430.7730.620.10%695,471
Jan 2, 202530.7530.7530.7330.7430.590.03%1,301,956
Dec 31, 202430.7530.7630.7330.7330.58-954,335
Dec 30, 202430.7330.7430.7230.7330.58-996,797
Dec 27, 202430.7430.7430.7230.7330.58-866,101
Dec 26, 202430.7130.7330.7130.7330.580.07%959,528
Dec 24, 202430.7130.7230.6930.7130.560.07%489,963
Dec 23, 202430.7030.7130.6930.6930.54-824,754
Dec 20, 202430.6930.7130.6730.6930.540.07%1,080,432
Dec 19, 202430.6730.6830.6730.6730.52-0.39%812,453
Dec 18, 202430.8130.8230.7830.7930.53-0.03%1,215,453
Dec 17, 202430.8030.8030.7830.8030.540.03%1,066,957
Dec 16, 202430.8030.8030.7830.7930.530.03%544,921
Dec 13, 202430.7930.7930.7730.7830.52-552,082
Dec 12, 202430.7730.7830.7530.7830.520.07%1,330,112
Dec 11, 202430.7730.7730.7430.7630.500.03%1,925,067
Dec 10, 202430.7730.7730.7530.7530.49-570,310
Dec 9, 202430.7530.7630.7530.7530.49-1,121,861
Dec 6, 202430.7530.7530.7330.7530.490.10%484,670
Dec 5, 202430.7430.7430.7230.7230.46-0.07%421,368
Dec 4, 202430.7330.7430.7230.7430.480.07%945,657
Dec 3, 202430.7330.7330.7130.7230.460.07%779,364
Dec 2, 202430.7130.7130.6930.7030.44-0.39%789,813
Nov 29, 202430.8330.8430.8230.8230.43-0.03%447,426
Nov 27, 202430.8330.8330.8130.8330.440.06%618,787
Nov 26, 202430.8330.8330.8130.8130.42-0.03%503,282
Nov 25, 202430.8230.8230.8030.8230.430.06%532,087
Nov 22, 202430.8230.8230.8030.8030.41-407,524
Nov 21, 202430.8130.8230.7930.8030.41-712,359
Nov 20, 202430.8130.8130.7930.8030.410.03%419,441
Nov 19, 202430.8030.8030.7830.7930.40-296,299
Nov 18, 202430.7830.8030.7730.7930.400.10%581,088
Nov 15, 202430.7830.7830.7630.7630.37-1,488,710
Nov 14, 202430.7830.7830.7630.7630.37-893,712
Nov 13, 202430.7730.7830.7630.7630.37-0.03%792,133
Nov 12, 202430.7830.7830.7630.7730.38-0.03%650,363
Nov 11, 202430.7930.7930.7630.7830.39-652,075
Nov 8, 202430.7630.7830.7630.7830.390.13%605,119
Nov 7, 202430.7630.7630.7430.7430.35-607,811
Nov 6, 202430.7630.7630.7330.7430.350.03%1,059,190
Nov 5, 202430.7230.7430.7130.7330.340.07%869,607
Nov 4, 202430.7230.7230.7130.7130.32-386,776
Nov 1, 202430.7230.7230.6930.7130.32-0.42%1,362,176
Oct 31, 202430.8330.8430.8330.8430.310.03%263,221
Oct 30, 202430.8430.8530.8330.8330.30-0.03%568,816
Oct 29, 202430.8430.8530.8330.8430.31-490,352
Oct 28, 202430.8430.8530.8330.8430.31-367,078
Oct 25, 202430.8330.8430.8130.8430.310.13%377,421
Oct 24, 202430.8130.8130.7930.8030.27-0.03%412,460
Oct 23, 202430.8130.8130.8030.8130.28-637,693
Oct 22, 202430.8030.8130.7830.8130.280.10%446,071
Oct 21, 202430.7930.8030.7830.7830.25-0.03%366,132
Oct 18, 202430.7930.8030.7830.7930.260.03%504,162
Oct 17, 202430.7630.7830.7530.7830.250.16%554,243
Oct 16, 202430.7530.7730.7330.7330.20-0.10%744,303
Oct 15, 202430.7730.7730.7330.7630.23-0.03%624,563
Oct 14, 202430.7730.7730.7630.7730.240.03%362,473
Oct 11, 202430.7630.7730.7530.7630.230.07%641,863
Oct 10, 202430.7430.7430.7330.7430.210.07%1,319,721
Oct 9, 202430.7430.7530.7230.7230.19-1,890,500
Oct 8, 202430.7430.7430.7130.7230.19-0.07%1,000,987
Oct 7, 202430.7230.7430.7230.7430.210.07%415,201
Oct 4, 202430.7330.7330.7130.7230.19-505,077
Oct 3, 202430.7130.7230.6930.7230.190.07%1,137,869
Oct 2, 202430.6930.7030.6930.7030.170.03%353,722
Oct 1, 202430.7030.7130.6930.6930.16-0.52%692,446
Sep 30, 202430.8330.8530.8330.8530.170.06%844,271
Sep 27, 202430.8330.8330.8230.8330.150.06%277,072