Skip to main content
logo
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.84
+0.01 (0.02%)
Jul 29, 2026, 11:16 AM EDT - Market open

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202630.8430.8430.8330.84-0.02%122,522
Jul 28, 202630.8330.8530.8330.8330.83-0.03%880,628
Jul 27, 202630.8330.8430.8230.8430.840.06%1,127,038
Jul 24, 202630.8130.8330.8130.8230.820.06%1,169,829
Jul 23, 202630.8330.8330.8030.8030.80-0.10%1,016,187
Jul 22, 202630.8230.8330.8130.8330.830.03%831,370
Jul 21, 202630.8230.8230.8030.8230.820.03%1,769,600
Jul 20, 202630.8130.8230.8030.8130.810.03%1,469,451
Jul 17, 202630.8030.8130.7930.8030.800.03%946,009
Jul 16, 202630.7830.8030.7830.7930.79-948,081
Jul 15, 202630.8030.8030.7830.7930.79-1,945,423
Jul 14, 202630.8230.8230.7830.7930.79-0.03%1,503,988
Jul 13, 202630.8130.8130.7930.8030.80-898,252
Jul 10, 202630.8030.8130.7930.8030.800.03%927,259
Jul 9, 202630.7830.8030.7830.7930.790.03%1,376,862
Jul 8, 202630.7830.7930.7730.7830.78-973,543
Jul 7, 202630.7930.7930.7730.7830.78-1,617,894
Jul 6, 202630.7830.7830.7830.7830.780.07%168,942
Jul 2, 202630.7630.7730.7630.7630.76-987,077
Jul 1, 202630.7430.7630.7430.7630.760.05%1,017,137
Jun 30, 202630.8730.8730.8430.8530.74-0.03%1,536,508
Jun 29, 202630.8430.8730.8430.8630.750.06%7,503,385
Jun 26, 202630.8430.8430.8330.8430.730.03%374,540
Jun 25, 202630.8330.8330.8230.8330.720.03%722,612
Jun 24, 202630.8230.8330.8130.8230.71-1,327,600
Jun 23, 202630.8230.8330.8130.8230.71-745,418
Jun 22, 202630.8330.8330.8130.8230.71-769,148
Jun 18, 202630.8030.8230.8030.8230.710.10%1,034,982
Jun 17, 202630.8030.8130.7830.7930.68-1,264,669
Jun 16, 202630.8130.8230.7930.7930.68-0.06%1,275,643
Jun 15, 202630.8130.8130.7930.8130.700.06%628,738
Jun 12, 202630.8130.8130.7830.7930.68-744,214
Jun 11, 202630.7830.7930.7830.7930.680.06%607,487
Jun 10, 202630.7730.7830.7730.7730.660.03%766,881
Jun 9, 202630.7830.7830.7630.7630.65-0.06%1,747,802
Jun 8, 202630.7630.7830.7630.7830.670.07%574,082
Jun 5, 202630.7630.7730.7630.7630.65-893,321
Jun 4, 202630.7730.7930.7430.7630.65-0.03%1,191,243
Jun 3, 202630.7730.7730.7530.7730.660.03%876,459
Jun 2, 202630.7630.7730.7530.7630.65-1,098,370
Jun 1, 202630.7430.7630.7330.7630.650.09%1,146,707
May 29, 202630.8530.8630.8430.8430.63-1,438,575
May 28, 202630.8430.8430.8330.8430.630.03%424,777
May 27, 202630.8330.8530.8330.8330.62-694,743
May 26, 202630.8330.8330.8130.8330.620.03%617,605
May 22, 202630.8230.8430.8230.8230.61-851,603
May 21, 202630.8130.8230.8130.8230.610.03%592,115
May 20, 202630.8130.8230.8030.8130.600.03%805,653
May 19, 202630.7930.8130.7930.8030.59-945,405
May 18, 202630.7930.8030.7830.8030.590.03%847,049