Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.83
-0.02 (-0.05%)
Mar 31, 2025, 9:33 AM EDT - Market open

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202530.8530.8530.8330.8430.840.06%330,664
Mar 27, 202530.8230.8530.8230.8230.82-0.03%658,962
Mar 26, 202530.8430.8430.8130.8330.830.03%578,228
Mar 25, 202530.8230.8330.8230.8230.82-416,002
Mar 24, 202530.8330.8330.8230.8230.82-758,973
Mar 21, 202530.8030.8230.7930.8230.820.06%735,081
Mar 20, 202530.8030.8130.7930.8030.80-436,540
Mar 19, 202530.8030.8030.7830.8030.800.06%549,912
Mar 18, 202530.7930.7930.7830.7830.78-0.03%367,519
Mar 17, 202530.7830.8130.7830.7930.790.03%715,868
Mar 14, 202530.7830.7830.7730.7830.780.03%550,286
Mar 13, 202530.7830.7830.7630.7730.77-0.03%462,016
Mar 12, 202530.7830.7830.7630.7830.780.07%784,066
Mar 11, 202530.7830.7830.7430.7630.76-0.03%1,026,361
Mar 10, 202530.7830.7830.7730.7730.77-735,946
Mar 7, 202530.7730.7730.7530.7730.770.03%752,806
Mar 6, 202530.7530.7630.7430.7630.760.03%1,634,001
Mar 5, 202530.7530.7530.7430.7530.750.03%717,976
Mar 4, 202530.7730.7730.7030.7430.74-0.03%1,210,931
Mar 3, 202530.7530.7530.7430.7530.75-0.36%784,507
Feb 28, 202530.8630.8730.8530.8630.740.03%1,113,963
Feb 27, 202530.8630.8630.8330.8530.73-628,129
Feb 26, 202530.8630.8630.8430.8530.73-453,036
Feb 25, 202530.8430.8630.8330.8530.730.03%485,041
Feb 24, 202530.8430.8430.8330.8430.720.03%482,024
Feb 21, 202530.8330.8330.8230.8330.710.03%396,196
Feb 20, 202530.8230.8330.8130.8230.70-733,000
Feb 19, 202530.8130.8330.8130.8230.700.03%1,318,891
Feb 18, 202530.8130.8130.8030.8130.690.03%586,639
Feb 14, 202530.8130.8130.8030.8030.680.03%526,223
Feb 13, 202530.7830.7930.7730.7930.670.06%436,101
Feb 12, 202530.7730.7830.7730.7730.65-332,590
Feb 11, 202530.7730.7730.7630.7730.650.03%545,179
Feb 10, 202530.7530.7730.7530.7630.64-588,216
Feb 7, 202530.7830.7830.7530.7630.640.03%821,106
Feb 6, 202530.7530.7530.7430.7530.630.03%584,354
Feb 5, 202530.7530.7530.7330.7430.62-579,502
Feb 4, 202530.7330.7430.7130.7430.620.10%1,638,366
Feb 3, 202530.7230.7230.7130.7130.59-0.52%876,137
Jan 31, 202530.8730.8830.8730.8730.600.03%483,744
Jan 30, 202530.8730.8730.8530.8630.590.03%972,023
Jan 29, 202530.8630.8630.8530.8530.58-462,782
Jan 28, 202530.8530.8530.8430.8530.580.03%680,593
Jan 27, 202530.8330.8430.8230.8430.57-1,284,320
Jan 24, 202530.8530.8530.8430.8430.57-403,254
Jan 23, 202530.8430.8430.8330.8430.570.03%546,865
Jan 22, 202530.8330.8430.8230.8330.56-1,341,702
Jan 21, 202530.8330.8430.8230.8330.56-712,152
Jan 17, 202530.8330.8330.8230.8330.560.03%582,495
Jan 16, 202530.8230.8230.8130.8230.550.03%805,576