Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.80
0.00 (-0.01%)
Nov 21, 2024, 1:49 PM EST - Market open

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.8130.8130.7930.8030.800.03%419,441
Nov 19, 202430.8030.8030.7830.7930.79-296,299
Nov 18, 202430.7830.8030.7730.7930.790.10%581,088
Nov 15, 202430.7830.7830.7630.7630.76-1,488,710
Nov 14, 202430.7830.7830.7630.7630.76-893,712
Nov 13, 202430.7730.7830.7630.7630.76-0.03%792,133
Nov 12, 202430.7830.7830.7630.7730.77-0.03%650,363
Nov 11, 202430.7930.7930.7630.7830.78-652,075
Nov 8, 202430.7630.7830.7630.7830.780.13%605,119
Nov 7, 202430.7630.7630.7430.7430.74-607,811
Nov 6, 202430.7630.7630.7330.7430.740.03%1,059,190
Nov 5, 202430.7230.7430.7130.7330.730.07%869,607
Nov 4, 202430.7230.7230.7130.7130.71-386,776
Nov 1, 202430.7230.7230.6930.7130.71-0.42%1,362,176
Oct 31, 202430.8330.8430.8330.8430.700.03%263,221
Oct 30, 202430.8430.8530.8330.8330.69-0.03%568,816
Oct 29, 202430.8430.8530.8330.8430.70-490,352
Oct 28, 202430.8430.8530.8330.8430.70-367,078
Oct 25, 202430.8330.8430.8130.8430.700.13%377,421
Oct 24, 202430.8130.8130.7930.8030.66-0.03%412,460
Oct 23, 202430.8130.8130.8030.8130.67-637,693
Oct 22, 202430.8030.8130.7830.8130.670.10%446,071
Oct 21, 202430.7930.8030.7830.7830.64-0.03%366,132
Oct 18, 202430.7930.8030.7830.7930.650.03%504,162
Oct 17, 202430.7630.7830.7530.7830.640.16%554,243
Oct 16, 202430.7530.7730.7330.7330.59-0.10%744,303
Oct 15, 202430.7730.7730.7330.7630.62-0.03%624,563
Oct 14, 202430.7730.7730.7630.7730.630.03%362,473
Oct 11, 202430.7630.7730.7530.7630.620.07%641,863
Oct 10, 202430.7430.7430.7330.7430.600.07%1,319,721
Oct 9, 202430.7430.7530.7230.7230.58-1,890,500
Oct 8, 202430.7430.7430.7130.7230.58-0.07%1,000,987
Oct 7, 202430.7230.7430.7230.7430.600.07%415,201
Oct 4, 202430.7330.7330.7130.7230.58-505,077
Oct 3, 202430.7130.7230.6930.7230.580.07%1,137,869
Oct 2, 202430.6930.7030.6930.7030.560.03%353,722
Oct 1, 202430.7030.7130.6930.6930.55-0.52%692,446
Sep 30, 202430.8330.8530.8330.8530.560.06%844,271
Sep 27, 202430.8330.8330.8230.8330.540.06%277,072
Sep 26, 202430.8230.8230.8130.8130.52-0.03%601,351
Sep 25, 202430.8130.8230.8030.8230.530.03%355,798
Sep 24, 202430.8130.8130.8030.8130.520.03%397,573
Sep 23, 202430.7930.8130.7830.8030.51-316,455
Sep 20, 202430.8030.8030.7930.8030.510.06%420,734
Sep 19, 202430.7830.7930.7730.7830.49-525,103
Sep 18, 202430.7730.7930.7630.7830.490.03%375,463
Sep 17, 202430.7630.7730.7630.7730.480.03%469,006
Sep 16, 202430.7630.7730.7530.7630.470.03%570,257
Sep 13, 202430.7730.7730.7430.7530.46-0.06%854,228
Sep 12, 202430.7430.7730.7130.7730.480.13%1,571,780
Sep 11, 202430.7530.7530.7230.7330.44-0.03%275,938
Sep 10, 202430.7330.7430.7230.7430.450.07%823,357
Sep 9, 202430.7330.7330.7130.7230.43-621,021
Sep 6, 202430.7330.7330.7130.7230.430.07%1,244,756
Sep 5, 202430.7030.7030.6830.7030.410.03%1,032,344
Sep 4, 202430.6930.7030.6930.6930.400.03%352,975
Sep 3, 202430.6830.6930.6730.6830.39-0.52%732,786
Aug 30, 202430.8430.8630.8330.8430.400.03%1,053,498
Aug 29, 202430.8330.8330.8230.8330.390.03%360,246
Aug 28, 202430.8330.8330.8030.8230.38-638,819
Aug 27, 202430.8130.8230.8030.8230.380.06%396,400
Aug 26, 202430.8030.8130.7930.8030.360.06%756,569
Aug 23, 202430.8030.8030.7830.7830.34-1,057,257
Aug 22, 202430.7730.7930.7730.7830.340.03%1,170,371
Aug 21, 202430.7630.7830.7430.7730.330.03%1,138,150
Aug 20, 202430.7930.7930.7530.7630.32-0.06%1,438,124
Aug 19, 202430.7730.7830.7630.7830.340.10%561,366
Aug 16, 202430.7430.7630.7430.7530.310.03%514,929
Aug 15, 202430.7130.7430.7130.7430.300.10%398,045
Aug 14, 202430.7230.7330.6930.7130.270.03%2,203,332
Aug 13, 202430.7130.7230.6930.7030.26-943,087
Aug 12, 202430.7230.7230.7030.7030.26-0.03%432,016
Aug 9, 202430.7030.7130.6930.7130.270.07%364,265
Aug 8, 202430.7030.7030.6830.6930.250.03%876,286
Aug 7, 202430.6930.7030.6730.6830.240.03%2,143,686
Aug 6, 202430.5930.6930.5730.6730.230.39%1,100,271
Aug 5, 202430.6030.6030.3230.5530.11-0.33%3,076,053
Aug 2, 202430.7030.7030.6430.6530.21-0.13%1,266,473
Aug 1, 202430.7030.7030.6830.6930.25-0.49%737,542
Jul 31, 202430.8530.8530.8430.8430.25-493,452
Jul 30, 202430.8530.8530.8430.8430.25-908,819
Jul 29, 202430.8430.8430.8330.8430.250.03%544,979
Jul 26, 202430.8230.8330.8230.8330.240.03%433,678
Jul 25, 202430.8130.8230.8030.8230.230.06%1,216,309
Jul 24, 202430.8030.8130.8030.8030.21-266,089
Jul 23, 202430.8030.8230.8030.8030.21-479,426
Jul 22, 202430.8030.8130.8030.8030.21-266,311
Jul 19, 202430.7830.8030.7830.8030.210.03%322,977
Jul 18, 202430.7830.7930.7730.7930.200.03%377,924
Jul 17, 202430.7730.7830.7630.7830.190.10%751,121
Jul 16, 202430.7830.7830.7530.7530.16-0.06%890,845
Jul 15, 202430.7930.7930.7630.7730.18-0.03%698,236
Jul 12, 202430.7830.7830.7630.7830.190.07%668,175
Jul 11, 202430.7730.7730.7530.7630.17-661,467
Jul 10, 202430.7730.7730.7530.7630.170.03%449,751
Jul 9, 202430.7530.7630.7430.7530.16-483,921
Jul 8, 202430.7530.7630.7430.7530.16-464,086
Jul 5, 202430.7530.7530.7330.7530.160.10%562,554
Jul 3, 202430.7330.7330.7030.7230.130.03%565,697
Jul 2, 202430.7030.7130.6930.7130.120.03%573,308