Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.83
+0.01 (0.02%)
May 22, 2026, 1:19 PM EDT - Market open

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202630.8230.8430.8230.83-0.03%530,042
May 21, 202630.8130.8230.8130.8230.820.03%591,916
May 20, 202630.8130.8230.8030.8130.810.03%800,925
May 19, 202630.7930.8130.7930.8030.80-944,895
May 18, 202630.7930.8030.7830.8030.800.03%847,043
May 15, 202630.7830.8130.7730.7930.790.03%1,698,001
May 14, 202630.7730.7930.7730.7830.78-428,136
May 13, 202630.7730.7830.7630.7830.780.07%768,374
May 12, 202630.7630.7730.7630.7630.76-0.03%767,206
May 11, 202630.7530.7830.7530.7730.770.03%2,070,761
May 8, 202630.7530.7730.7530.7630.760.07%706,895
May 7, 202630.7630.7630.7430.7430.74-0.07%1,168,902
May 6, 202630.7630.7730.7530.7630.760.03%1,991,979
May 5, 202630.7430.7530.7330.7530.750.03%405,192
May 4, 202630.7330.7430.7330.7430.740.03%551,645
May 1, 202630.7430.7730.7330.7330.73-0.01%1,095,833
Apr 30, 202630.8030.8430.8030.8430.730.10%3,045,382
Apr 29, 202630.8130.8230.7930.8130.70-0.03%1,948,949
Apr 28, 202630.8030.8230.8030.8230.71-577,747
Apr 27, 202630.8130.8230.7930.8230.710.10%998,143
Apr 24, 202630.8030.8130.7830.7930.680.03%861,788
Apr 23, 202630.7730.7930.7730.7830.67-581,967
Apr 22, 202630.7530.7930.7530.7830.670.10%2,278,156
Apr 21, 202630.7730.7730.7530.7530.64-415,275
Apr 20, 202630.7530.7730.7430.7530.640.07%621,574
Apr 17, 202630.7530.7530.7330.7330.62-1,500,215
Apr 16, 202630.7430.7530.7330.7330.62-0.03%1,058,524
Apr 15, 202630.7430.7630.7330.7430.63-0.07%1,093,739
Apr 14, 202630.7430.7630.7430.7630.650.07%514,684
Apr 13, 202630.7330.7530.7330.7430.630.03%595,389
Apr 10, 202630.7430.7430.7330.7330.62-486,490
Apr 9, 202630.7230.7430.7230.7330.620.03%1,029,740
Apr 8, 202630.7230.7330.7130.7230.610.10%727,596
Apr 7, 202630.6830.7030.6830.6930.59-554,372
Apr 6, 202630.6730.6930.6730.6930.590.10%1,050,722
Apr 2, 202630.6730.6830.6530.6630.560.03%1,113,285
Apr 1, 202630.7230.7230.6330.6530.55-0.07%1,835,868
Mar 31, 202630.7430.8230.7330.7830.570.16%2,979,440
Mar 30, 202630.7330.7430.7130.7330.520.05%1,502,123
Mar 27, 202630.7530.7530.7130.7230.50-0.15%1,165,934
Mar 26, 202630.7630.7730.7530.7630.55-1,282,770
Mar 25, 202630.7830.7830.7430.7630.55-0.03%1,092,448
Mar 24, 202630.8030.8030.7630.7730.56-0.03%696,416
Mar 23, 202630.7430.7930.7430.7830.570.13%973,242
Mar 20, 202630.7630.7630.7330.7430.530.03%799,298
Mar 19, 202630.7330.7430.7130.7330.52-0.03%701,053
Mar 18, 202630.7530.7630.7130.7430.530.03%746,794
Mar 17, 202630.7530.7530.7330.7330.52-372,614
Mar 16, 202630.7030.7330.7030.7330.520.13%1,008,368
Mar 13, 202630.7430.7430.6830.6930.48-0.07%1,733,279