Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.77
+0.02 (0.07%)
May 23, 2025, 4:00 PM - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202530.7730.7730.7630.7730.770.07%675,879
May 22, 202530.7430.7530.7330.7530.750.07%607,968
May 21, 202530.7430.7630.7330.7330.73-603,920
May 20, 202530.7430.7530.7330.7330.73-0.03%648,106
May 19, 202530.7230.7530.7230.7430.740.03%920,254
May 16, 202530.7430.7430.7230.7330.73-491,388
May 15, 202530.7130.7330.7030.7330.730.13%788,758
May 14, 202530.7130.7130.6930.6930.69-0.07%907,560
May 13, 202530.6930.7230.6930.7130.710.07%885,261
May 12, 202530.6930.6930.6830.6930.690.10%418,585
May 9, 202530.6830.6830.6630.6630.66-0.03%449,149
May 8, 202530.6830.6830.6630.6730.67-1,220,275
May 7, 202530.6630.6730.6430.6730.670.10%499,599
May 6, 202530.6530.6630.6430.6430.64-776,891
May 5, 202530.6630.6630.6430.6430.64-927,699
May 2, 202530.6330.6630.6330.6430.640.07%656,975
May 1, 202530.6530.6530.6130.6230.62-0.46%1,571,332
Apr 30, 202530.7530.7630.7230.7630.640.03%1,199,746
Apr 29, 202530.7430.7530.7330.7530.630.03%571,705
Apr 28, 202530.7430.7430.7130.7430.620.03%1,197,866
Apr 25, 202530.7330.7430.7030.7330.610.03%717,934
Apr 24, 202530.7230.7230.7030.7230.600.03%867,603
Apr 23, 202530.7330.7330.6830.7130.590.10%1,123,385
Apr 22, 202530.6730.6830.6530.6830.560.16%880,685
Apr 21, 202530.6630.6830.6130.6330.51-0.13%1,306,858
Apr 17, 202530.6830.6930.6430.6730.550.13%1,073,504
Apr 16, 202530.6430.6630.6030.6330.51-0.03%3,029,312
Apr 15, 202530.5530.6430.5530.6430.520.33%1,194,890
Apr 14, 202530.4930.5530.4530.5430.420.30%1,462,358
Apr 11, 202530.3730.5130.3130.4530.330.07%2,190,043
Apr 10, 202530.5630.5930.3330.4330.31-0.39%3,141,280
Apr 9, 202530.3330.6730.3130.5530.430.66%4,482,704
Apr 8, 202530.6030.6730.3230.3530.23-0.30%2,622,445
Apr 7, 202530.0730.5930.0130.4430.320.50%4,051,300
Apr 4, 202530.6730.6730.2830.2930.17-1.27%4,769,644
Apr 3, 202530.7130.7130.6830.6830.56-0.16%1,638,885
Apr 2, 202530.7330.7330.7230.7330.610.03%852,988
Apr 1, 202530.7230.7230.7130.7230.60-0.32%736,400
Mar 31, 202530.8530.8530.8230.8230.57-0.06%1,392,893
Mar 28, 202530.8530.8530.8330.8430.590.06%330,664
Mar 27, 202530.8230.8530.8230.8230.57-0.03%658,962
Mar 26, 202530.8430.8430.8130.8330.580.03%578,228
Mar 25, 202530.8230.8330.8230.8230.57-416,002
Mar 24, 202530.8330.8330.8230.8230.57-758,973
Mar 21, 202530.8030.8230.7930.8230.570.06%735,081
Mar 20, 202530.8030.8130.7930.8030.55-436,540
Mar 19, 202530.8030.8030.7830.8030.550.06%549,912
Mar 18, 202530.7930.7930.7830.7830.53-0.03%367,519
Mar 17, 202530.7830.8130.7830.7930.540.03%715,868
Mar 14, 202530.7830.7830.7730.7830.530.03%550,286