Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.78
-0.01 (-0.03%)
At close: Aug 18, 2026, 4:00 PM EDT
30.78
0.00 (0.00%)
After-hours: Aug 18, 2026, 6:30 PM EDT

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202630.8030.8030.7830.7830.78-0.03%739,537
Aug 17, 202630.7930.8030.7830.7930.79-540,504
Aug 14, 202630.7830.7930.7730.7930.790.06%369,883
Aug 13, 202630.7830.7830.7630.7730.77-477,948
Aug 12, 202630.7630.7830.7630.7730.770.03%1,510,787
Aug 11, 202630.7630.7730.7530.7630.76-1,222,152
Aug 10, 202630.7530.7730.7530.7630.76-1,285,497
Aug 7, 202630.7630.7730.7430.7630.760.03%1,608,223
Aug 6, 202630.7730.7730.7530.7530.75-0.03%889,091
Aug 5, 202630.7630.7730.7530.7630.76-719,305
Aug 4, 202630.7630.7630.7430.7630.760.07%1,638,497
Aug 3, 202630.7530.7530.7330.7430.74-0.01%8,005,822
Jul 31, 202630.8530.8630.8430.8530.74-1,015,629
Jul 30, 202630.8330.8630.8330.8530.740.06%2,714,882
Jul 29, 202630.8430.8430.8330.8330.72-1,255,612
Jul 28, 202630.8330.8530.8330.8330.72-0.03%881,279
Jul 27, 202630.8330.8430.8230.8430.730.06%1,127,541
Jul 24, 202630.8130.8330.8130.8230.710.06%1,172,706
Jul 23, 202630.8330.8330.8030.8030.69-0.10%1,017,346
Jul 22, 202630.8230.8330.8130.8330.720.03%831,393
Jul 21, 202630.8230.8230.8030.8230.710.03%1,770,111
Jul 20, 202630.8130.8230.8030.8130.700.03%1,469,503
Jul 17, 202630.8030.8130.7930.8030.690.03%946,609
Jul 16, 202630.7830.8030.7830.7930.68-948,254
Jul 15, 202630.8030.8030.7830.7930.68-1,945,437
Jul 14, 202630.8230.8230.7830.7930.68-0.03%1,503,988
Jul 13, 202630.8130.8130.7930.8030.69-898,373
Jul 10, 202630.8030.8130.7930.8030.690.03%927,259
Jul 9, 202630.7830.8030.7830.7930.680.03%1,376,877
Jul 8, 202630.7830.7930.7730.7830.67-973,565
Jul 7, 202630.7930.7930.7730.7830.67-1,617,903
Jul 6, 202630.7730.7830.7630.7830.670.07%1,539,316
Jul 2, 202630.7630.7730.7630.7630.65-987,271
Jul 1, 202630.7430.7630.7430.7630.650.05%1,017,137
Jun 30, 202630.8730.8730.8430.8530.64-0.03%1,536,508
Jun 29, 202630.8430.8730.8430.8630.650.06%7,503,385
Jun 26, 202630.8430.8430.8330.8430.630.03%374,540
Jun 25, 202630.8330.8330.8230.8330.620.03%722,612
Jun 24, 202630.8230.8330.8130.8230.61-1,327,600
Jun 23, 202630.8230.8330.8130.8230.61-745,418
Jun 22, 202630.8330.8330.8130.8230.61-769,148
Jun 18, 202630.8030.8230.8030.8230.610.10%1,034,982
Jun 17, 202630.8030.8130.7830.7930.58-1,264,669
Jun 16, 202630.8130.8230.7930.7930.58-0.06%1,275,643
Jun 15, 202630.8130.8130.7930.8130.600.06%628,738
Jun 12, 202630.8130.8130.7830.7930.58-744,214
Jun 11, 202630.7830.7930.7830.7930.580.06%607,487
Jun 10, 202630.7730.7830.7730.7730.560.03%766,881
Jun 9, 202630.7830.7830.7630.7630.55-0.06%1,747,802
Jun 8, 202630.7630.7830.7630.7830.570.07%574,082