State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.73
+0.04 (0.11%)
Apr 8, 2026, 10:08 AM EDT - Market open
FLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 30.68 | 30.70 | 30.68 | 30.69 | 30.69 | - | 554,219 |
| Apr 6, 2026 | 30.67 | 30.69 | 30.67 | 30.69 | 30.69 | 0.10% | 1,050,722 |
| Apr 2, 2026 | 30.67 | 30.68 | 30.65 | 30.66 | 30.66 | 0.03% | 1,113,285 |
| Apr 1, 2026 | 30.72 | 30.72 | 30.63 | 30.65 | 30.65 | -0.42% | 1,835,868 |
| Mar 31, 2026 | 30.74 | 30.82 | 30.73 | 30.78 | 30.67 | 0.16% | 2,979,440 |
| Mar 30, 2026 | 30.73 | 30.74 | 30.71 | 30.73 | 30.62 | 0.05% | 1,502,123 |
| Mar 27, 2026 | 30.75 | 30.75 | 30.71 | 30.72 | 30.61 | -0.15% | 1,165,934 |
| Mar 26, 2026 | 30.76 | 30.77 | 30.75 | 30.76 | 30.65 | - | 1,282,770 |
| Mar 25, 2026 | 30.78 | 30.78 | 30.74 | 30.76 | 30.65 | -0.03% | 1,092,448 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.76 | 30.77 | 30.66 | -0.03% | 696,416 |
| Mar 23, 2026 | 30.74 | 30.79 | 30.74 | 30.78 | 30.67 | 0.13% | 973,242 |
| Mar 20, 2026 | 30.76 | 30.76 | 30.73 | 30.74 | 30.63 | 0.03% | 799,298 |
| Mar 19, 2026 | 30.73 | 30.74 | 30.71 | 30.73 | 30.62 | -0.03% | 701,053 |
| Mar 18, 2026 | 30.75 | 30.76 | 30.71 | 30.74 | 30.63 | 0.03% | 746,794 |
| Mar 17, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.62 | - | 372,614 |
| Mar 16, 2026 | 30.70 | 30.73 | 30.70 | 30.73 | 30.62 | 0.13% | 1,008,368 |
| Mar 13, 2026 | 30.74 | 30.74 | 30.68 | 30.69 | 30.58 | -0.07% | 1,733,279 |
| Mar 12, 2026 | 30.72 | 30.74 | 30.67 | 30.71 | 30.60 | -0.10% | 1,038,209 |
| Mar 11, 2026 | 30.76 | 30.76 | 30.73 | 30.74 | 30.63 | -0.07% | 1,034,370 |
| Mar 10, 2026 | 30.75 | 30.77 | 30.75 | 30.76 | 30.65 | - | 814,780 |
| Mar 9, 2026 | 30.73 | 30.76 | 30.73 | 30.76 | 30.65 | 0.07% | 2,102,911 |
| Mar 6, 2026 | 30.74 | 30.74 | 30.73 | 30.74 | 30.63 | 0.03% | 917,920 |
| Mar 5, 2026 | 30.75 | 30.75 | 30.73 | 30.73 | 30.62 | - | 835,759 |
| Mar 4, 2026 | 30.72 | 30.74 | 30.70 | 30.73 | 30.62 | 0.10% | 796,641 |
| Mar 3, 2026 | 30.72 | 30.73 | 30.68 | 30.70 | 30.59 | -0.10% | 1,368,766 |
| Mar 2, 2026 | 30.73 | 30.74 | 30.71 | 30.73 | 30.62 | -0.36% | 1,350,398 |
| Feb 27, 2026 | 30.84 | 30.84 | 30.81 | 30.84 | 30.63 | - | 1,005,961 |
| Feb 26, 2026 | 30.84 | 30.84 | 30.83 | 30.84 | 30.63 | 0.03% | 846,174 |
| Feb 25, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.62 | - | 442,321 |
| Feb 24, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.62 | - | 671,915 |
| Feb 23, 2026 | 30.83 | 30.84 | 30.83 | 30.83 | 30.62 | 0.03% | 816,317 |
| Feb 20, 2026 | 30.83 | 30.83 | 30.82 | 30.82 | 30.61 | -0.03% | 506,597 |
| Feb 19, 2026 | 30.82 | 30.83 | 30.81 | 30.83 | 30.62 | 0.03% | 641,865 |
| Feb 18, 2026 | 30.82 | 30.82 | 30.81 | 30.82 | 30.61 | 0.03% | 1,135,629 |
| Feb 17, 2026 | 30.80 | 30.81 | 30.79 | 30.81 | 30.60 | 0.06% | 1,145,324 |
| Feb 13, 2026 | 30.80 | 30.80 | 30.79 | 30.79 | 30.58 | 0.06% | 915,209 |
| Feb 12, 2026 | 30.79 | 30.79 | 30.77 | 30.77 | 30.56 | -0.06% | 1,474,088 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.78 | 30.79 | 30.58 | - | 2,267,366 |
| Feb 10, 2026 | 30.79 | 30.79 | 30.78 | 30.79 | 30.58 | 0.03% | 303,558 |
| Feb 9, 2026 | 30.77 | 30.79 | 30.77 | 30.78 | 30.57 | - | 676,755 |
| Feb 6, 2026 | 30.78 | 30.78 | 30.77 | 30.78 | 30.57 | 0.07% | 516,100 |
| Feb 5, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.55 | - | 746,508 |
| Feb 4, 2026 | 30.77 | 30.77 | 30.76 | 30.76 | 30.55 | - | 674,102 |
| Feb 3, 2026 | 30.77 | 30.77 | 30.75 | 30.76 | 30.55 | - | 574,881 |
| Feb 2, 2026 | 30.75 | 30.76 | 30.74 | 30.76 | 30.55 | -0.29% | 1,350,243 |
| Jan 30, 2026 | 30.83 | 30.85 | 30.83 | 30.85 | 30.53 | 0.03% | 1,258,358 |
| Jan 29, 2026 | 30.84 | 30.85 | 30.83 | 30.84 | 30.52 | - | 925,930 |
| Jan 28, 2026 | 30.84 | 30.84 | 30.83 | 30.84 | 30.52 | 0.03% | 650,803 |
| Jan 27, 2026 | 30.84 | 30.84 | 30.83 | 30.83 | 30.51 | - | 660,584 |
| Jan 26, 2026 | 30.84 | 30.84 | 30.82 | 30.83 | 30.51 | - | 906,663 |