Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.79
+0.02 (0.06%)
At close: Jun 11, 2026, 4:00 PM EDT
30.79
0.00 (0.00%)
After-hours: Jun 11, 2026, 8:00 PM EDT

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202630.7830.7930.7830.7930.790.06%607,427
Jun 10, 202630.7730.7830.7730.7730.770.03%765,871
Jun 9, 202630.7830.7830.7630.7630.76-0.06%1,747,552
Jun 8, 202630.7630.7830.7630.7830.780.07%574,082
Jun 5, 202630.7630.7730.7630.7630.76-890,919
Jun 4, 202630.7730.7930.7430.7630.76-0.03%1,191,212
Jun 3, 202630.7730.7730.7530.7730.770.03%876,459
Jun 2, 202630.7630.7730.7530.7630.76-1,098,370
Jun 1, 202630.7430.7630.7330.7630.760.09%1,146,707
May 29, 202630.8530.8630.8430.8430.73-1,438,575
May 28, 202630.8430.8430.8330.8430.730.03%424,777
May 27, 202630.8330.8530.8330.8330.72-694,743
May 26, 202630.8330.8330.8130.8330.720.03%617,605
May 22, 202630.8230.8430.8230.8230.71-851,603
May 21, 202630.8130.8230.8130.8230.710.03%592,115
May 20, 202630.8130.8230.8030.8130.700.03%805,653
May 19, 202630.7930.8130.7930.8030.69-945,405
May 18, 202630.7930.8030.7830.8030.690.03%847,049
May 15, 202630.7830.8130.7730.7930.680.03%1,698,001
May 14, 202630.7730.7930.7730.7830.67-428,136
May 13, 202630.7730.7830.7630.7830.670.07%768,374
May 12, 202630.7630.7730.7630.7630.65-0.03%767,206
May 11, 202630.7530.7830.7530.7730.660.03%2,070,761
May 8, 202630.7530.7730.7530.7630.650.07%706,895
May 7, 202630.7630.7630.7430.7430.63-0.07%1,168,902
May 6, 202630.7630.7730.7530.7630.650.03%1,991,979
May 5, 202630.7430.7530.7330.7530.640.03%405,192
May 4, 202630.7330.7430.7330.7430.630.03%551,645
May 1, 202630.7430.7730.7330.7330.62-0.01%1,095,833
Apr 30, 202630.8030.8430.8030.8430.630.10%3,045,382
Apr 29, 202630.8130.8230.7930.8130.60-0.03%1,948,949
Apr 28, 202630.8030.8230.8030.8230.61-577,747
Apr 27, 202630.8130.8230.7930.8230.610.10%998,143
Apr 24, 202630.8030.8130.7830.7930.580.03%861,788
Apr 23, 202630.7730.7930.7730.7830.57-581,967
Apr 22, 202630.7530.7930.7530.7830.570.10%2,278,156
Apr 21, 202630.7730.7730.7530.7530.54-415,275
Apr 20, 202630.7530.7730.7430.7530.540.07%621,574
Apr 17, 202630.7530.7530.7330.7330.52-1,500,215
Apr 16, 202630.7430.7530.7330.7330.52-0.03%1,058,524
Apr 15, 202630.7430.7630.7330.7430.53-0.07%1,093,739
Apr 14, 202630.7430.7630.7430.7630.550.07%514,684
Apr 13, 202630.7330.7530.7330.7430.530.03%595,389
Apr 10, 202630.7430.7430.7330.7330.52-486,490
Apr 9, 202630.7230.7430.7230.7330.520.03%1,029,740
Apr 8, 202630.7230.7330.7130.7230.510.10%727,596
Apr 7, 202630.6830.7030.6830.6930.48-554,372
Apr 6, 202630.6730.6930.6730.6930.480.10%1,050,722
Apr 2, 202630.6730.6830.6530.6630.450.03%1,113,285
Apr 1, 202630.7230.7230.6330.6530.44-0.07%1,835,868