Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.73
+0.01 (0.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202530.7330.7430.7030.7330.730.03%717,934
Apr 24, 202530.7230.7230.7030.7230.720.03%867,603
Apr 23, 202530.7330.7330.6830.7130.710.10%1,123,385
Apr 22, 202530.6730.6830.6530.6830.680.16%880,685
Apr 21, 202530.6630.6830.6130.6330.63-0.13%1,306,858
Apr 17, 202530.6830.6930.6430.6730.670.13%1,073,504
Apr 16, 202530.6430.6630.6030.6330.63-0.03%3,029,312
Apr 15, 202530.5530.6430.5530.6430.640.33%1,194,890
Apr 14, 202530.4930.5530.4530.5430.540.30%1,462,358
Apr 11, 202530.3730.5130.3130.4530.450.07%2,190,043
Apr 10, 202530.5630.5930.3330.4330.43-0.39%3,141,280
Apr 9, 202530.3330.6730.3130.5530.550.66%4,482,704
Apr 8, 202530.6030.6730.3230.3530.35-0.30%2,622,445
Apr 7, 202530.0730.5930.0130.4430.440.50%4,051,300
Apr 4, 202530.6730.6730.2830.2930.29-1.27%4,769,644
Apr 3, 202530.7130.7130.6830.6830.68-0.16%1,638,885
Apr 2, 202530.7330.7330.7230.7330.730.03%852,988
Apr 1, 202530.7230.7230.7130.7230.72-0.32%736,400
Mar 31, 202530.8530.8530.8230.8230.69-0.06%1,392,893
Mar 28, 202530.8530.8530.8330.8430.710.06%330,664
Mar 27, 202530.8230.8530.8230.8230.69-0.03%658,962
Mar 26, 202530.8430.8430.8130.8330.700.03%578,228
Mar 25, 202530.8230.8330.8230.8230.69-416,002
Mar 24, 202530.8330.8330.8230.8230.69-758,973
Mar 21, 202530.8030.8230.7930.8230.690.06%735,081
Mar 20, 202530.8030.8130.7930.8030.67-436,540
Mar 19, 202530.8030.8030.7830.8030.670.06%549,912
Mar 18, 202530.7930.7930.7830.7830.65-0.03%367,519
Mar 17, 202530.7830.8130.7830.7930.660.03%715,868
Mar 14, 202530.7830.7830.7730.7830.650.03%550,286
Mar 13, 202530.7830.7830.7630.7730.64-0.03%462,016
Mar 12, 202530.7830.7830.7630.7830.650.07%784,066
Mar 11, 202530.7830.7830.7430.7630.63-0.03%1,026,361
Mar 10, 202530.7830.7830.7730.7730.64-735,946
Mar 7, 202530.7730.7730.7530.7730.640.03%752,806
Mar 6, 202530.7530.7630.7430.7630.630.03%1,634,001
Mar 5, 202530.7530.7530.7430.7530.620.03%717,976
Mar 4, 202530.7730.7730.7030.7430.61-0.03%1,210,931
Mar 3, 202530.7530.7530.7430.7530.62-0.36%784,507
Feb 28, 202530.8630.8730.8530.8630.620.03%1,113,963
Feb 27, 202530.8630.8630.8330.8530.61-628,129
Feb 26, 202530.8630.8630.8430.8530.61-453,036
Feb 25, 202530.8430.8630.8330.8530.610.03%485,041
Feb 24, 202530.8430.8430.8330.8430.600.03%482,024
Feb 21, 202530.8330.8330.8230.8330.590.03%396,196
Feb 20, 202530.8230.8330.8130.8230.58-733,000
Feb 19, 202530.8130.8330.8130.8230.580.03%1,318,891
Feb 18, 202530.8130.8130.8030.8130.570.03%586,639
Feb 14, 202530.8130.8130.8030.8030.560.03%526,223
Feb 13, 202530.7830.7930.7730.7930.550.06%436,101