Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.79
+0.01 (0.03%)
Oct 16, 2026, 4:00 PM EDT - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202630.7930.8030.7930.7930.790.03%1,586,270
Oct 15, 202630.7830.7930.7730.7830.780.03%809,729
Oct 14, 202630.7830.7930.7730.7730.77-1,688,674
Oct 13, 202630.7830.7830.7730.7730.77-1,095,314
Oct 12, 202630.7830.7830.7730.7730.77-752,765
Oct 9, 202630.7730.7830.7730.7730.77-1,289,330
Oct 8, 202630.7630.7830.7530.7730.770.07%6,296,473
Oct 7, 202630.7630.7630.7530.7530.750.03%465,116
Oct 6, 202630.7530.7530.7430.7430.74-690,748
Oct 5, 202630.7530.7530.7430.7430.74-1,313,941
Oct 2, 202630.7430.7430.7230.7430.740.07%875,226
Oct 1, 202630.7330.7430.7230.7230.72-0.04%1,108,499
Sep 30, 202630.8430.8430.8230.8430.730.03%1,004,900
Sep 29, 202630.8230.8330.8230.8330.720.03%516,476
Sep 28, 202630.8430.8430.8130.8230.71-0.03%1,058,228
Sep 25, 202630.8230.8330.8230.8330.720.03%947,055
Sep 24, 202630.8130.8230.8130.8230.710.03%1,409,230
Sep 23, 202630.8230.8230.8130.8130.700.03%992,537
Sep 22, 202630.8230.8330.8030.8030.69-0.03%6,040,567
Sep 21, 202630.8230.8330.8130.8130.70-0.03%969,598
Sep 18, 202630.8230.8230.8030.8230.710.06%1,557,983
Sep 17, 202630.7930.8130.7930.8030.69-748,500
Sep 16, 202630.8030.8230.7930.8030.69-2,964,872
Sep 15, 202630.7830.8030.7830.8030.690.03%2,042,037
Sep 14, 202630.7930.8030.7730.7930.680.06%5,808,790
Sep 11, 202630.7830.7930.7730.7730.660.03%1,067,140
Sep 10, 202630.7730.7730.7530.7630.650.03%700,896
Sep 9, 202630.7530.7830.7530.7530.64-438,948
Sep 8, 202630.7630.7730.7530.7530.64-0.03%452,677
Sep 4, 202630.7630.7730.7530.7630.650.07%722,995
Sep 3, 202630.7530.7630.7330.7430.63-0.03%1,275,581
Sep 2, 202630.7530.7530.7430.7530.64-477,632
Sep 1, 202630.7630.7630.7430.7530.64-1,158,647
Aug 31, 202630.8530.8630.8430.8630.640.06%964,824
Aug 28, 202630.8430.8530.8330.8430.620.03%1,882,315
Aug 27, 202630.8330.8430.8230.8330.62-1,026,541
Aug 26, 202630.8230.8330.8230.8330.620.06%901,052
Aug 25, 202630.8130.8230.8130.8130.60-489,340
Aug 24, 202630.8130.8330.8130.8130.60-0.03%936,278
Aug 21, 202630.8230.8330.8030.8230.610.10%840,797
Aug 20, 202630.8130.8130.7930.7930.58-0.03%1,438,602
Aug 19, 202630.8030.8030.7830.8030.590.06%1,161,516
Aug 18, 202630.8030.8030.7830.7830.57-0.03%739,539
Aug 17, 202630.7930.8030.7830.7930.58-540,505
Aug 14, 202630.7830.7930.7730.7930.580.06%369,884
Aug 13, 202630.7830.7830.7630.7730.56-478,099
Aug 12, 202630.7630.7830.7630.7730.560.03%1,512,288
Aug 11, 202630.7630.7730.7530.7630.55-1,222,184
Aug 10, 202630.7530.7730.7530.7630.55-1,285,497
Aug 7, 202630.7630.7730.7430.7630.550.03%1,608,230