Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.76
+0.02 (0.07%)
Sep 4, 2026, 4:00 PM EDT - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202630.7630.7730.7530.7630.760.07%679,448
Sep 3, 202630.7530.7630.7330.7430.74-0.03%1,128,581
Sep 2, 202630.7530.7530.7430.7530.75-473,258
Sep 1, 202630.7630.7630.7430.7530.75-1,158,647
Aug 31, 202630.8530.8630.8430.8630.750.06%964,824
Aug 28, 202630.8430.8530.8330.8430.730.03%1,882,315
Aug 27, 202630.8330.8430.8230.8330.72-1,026,541
Aug 26, 202630.8230.8330.8230.8330.720.06%901,052
Aug 25, 202630.8130.8230.8130.8130.70-489,340
Aug 24, 202630.8130.8330.8130.8130.70-0.03%936,278
Aug 21, 202630.8230.8330.8030.8230.710.10%840,797
Aug 20, 202630.8130.8130.7930.7930.68-0.03%1,438,602
Aug 19, 202630.8030.8030.7830.8030.690.06%1,161,516
Aug 18, 202630.8030.8030.7830.7830.67-0.03%739,539
Aug 17, 202630.7930.8030.7830.7930.68-540,505
Aug 14, 202630.7830.7930.7730.7930.680.07%369,884
Aug 13, 202630.7830.7830.7630.7730.66-478,099
Aug 12, 202630.7630.7830.7630.7730.660.03%1,512,288
Aug 11, 202630.7630.7730.7530.7630.65-1,222,184
Aug 10, 202630.7530.7730.7530.7630.65-1,285,497
Aug 7, 202630.7630.7730.7430.7630.650.03%1,608,230
Aug 6, 202630.7730.7730.7530.7530.64-0.03%889,102
Aug 5, 202630.7630.7730.7530.7630.65-719,457
Aug 4, 202630.7630.7630.7430.7630.650.07%1,638,777
Aug 3, 202630.7530.7530.7330.7430.63-0.01%8,005,822
Jul 31, 202630.8530.8630.8430.8530.63-1,015,629
Jul 30, 202630.8330.8630.8330.8530.630.06%2,714,882
Jul 29, 202630.8430.8430.8330.8330.61-1,255,612
Jul 28, 202630.8330.8530.8330.8330.61-0.03%881,279
Jul 27, 202630.8330.8430.8230.8430.620.06%1,127,541
Jul 24, 202630.8130.8330.8130.8230.600.06%1,172,706
Jul 23, 202630.8330.8330.8030.8030.58-0.10%1,017,346
Jul 22, 202630.8230.8330.8130.8330.610.03%831,393
Jul 21, 202630.8230.8230.8030.8230.600.03%1,770,111
Jul 20, 202630.8130.8230.8030.8130.590.03%1,469,503
Jul 17, 202630.8030.8130.7930.8030.580.03%946,609
Jul 16, 202630.7830.8030.7830.7930.57-948,254
Jul 15, 202630.8030.8030.7830.7930.57-1,945,437
Jul 14, 202630.8230.8230.7830.7930.57-0.03%1,503,988
Jul 13, 202630.8130.8130.7930.8030.58-898,373
Jul 10, 202630.8030.8130.7930.8030.580.03%927,259
Jul 9, 202630.7830.8030.7830.7930.570.03%1,376,877
Jul 8, 202630.7830.7930.7730.7830.56-973,565
Jul 7, 202630.7930.7930.7730.7830.56-1,617,903
Jul 6, 202630.7730.7830.7630.7830.560.07%1,539,316
Jul 2, 202630.7630.7730.7630.7630.54-987,271
Jul 1, 202630.7430.7630.7430.7630.540.05%1,017,137
Jun 30, 202630.8730.8730.8430.8530.53-0.03%1,536,508
Jun 29, 202630.8430.8730.8430.8630.540.06%7,503,385
Jun 26, 202630.8430.8430.8330.8430.520.03%374,540