Skip to main content
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.81
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.8230.8230.8030.8130.81-619,104
Jun 26, 202530.8130.8230.8030.8130.810.03%1,681,590
Jun 25, 202530.7930.8030.7830.8030.800.03%832,436
Jun 24, 202530.7830.7930.7730.7930.790.06%551,438
Jun 23, 202530.7830.7830.7730.7730.77-519,405
Jun 20, 202530.7630.7730.7530.7730.770.07%390,985
Jun 18, 202530.7530.7630.7530.7530.75-314,516
Jun 17, 202530.7430.7530.7430.7530.750.03%706,400
Jun 16, 202530.7430.7430.7330.7430.740.03%541,195
Jun 13, 202530.7430.7430.7230.7330.73-310,169
Jun 12, 202530.7330.7330.7230.7330.730.03%377,284
Jun 11, 202530.7330.7330.7130.7230.72-309,705
Jun 10, 202530.7130.7230.7030.7230.720.07%721,189
Jun 9, 202530.7230.7230.7030.7030.70-0.03%1,324,498
Jun 6, 202530.7130.7130.6930.7130.710.07%1,005,471
Jun 5, 202530.7030.7030.6830.6930.69-994,979
Jun 4, 202530.7030.7030.6830.6930.69-728,368
Jun 3, 202530.6830.6930.6830.6930.690.03%363,703
Jun 2, 202530.6730.6830.6630.6830.68-0.36%875,665
May 30, 202530.7930.8030.7830.7930.660.03%623,998
May 29, 202530.7930.7930.7730.7830.65-284,460
May 28, 202530.7930.8030.7730.7830.65-0.03%714,226
May 27, 202530.7830.7930.7730.7930.660.06%986,135
May 23, 202530.7730.7730.7630.7730.640.07%675,879
May 22, 202530.7430.7530.7330.7530.620.07%607,968
May 21, 202530.7430.7630.7330.7330.60-603,920
May 20, 202530.7430.7530.7330.7330.60-0.03%648,106
May 19, 202530.7230.7530.7230.7430.610.03%920,254
May 16, 202530.7430.7430.7230.7330.60-491,388
May 15, 202530.7130.7330.7030.7330.600.13%788,758
May 14, 202530.7130.7130.6930.6930.56-0.07%907,560
May 13, 202530.6930.7230.6930.7130.580.07%885,261
May 12, 202530.6930.6930.6830.6930.560.10%418,585
May 9, 202530.6830.6830.6630.6630.53-0.03%449,149
May 8, 202530.6830.6830.6630.6730.54-1,220,275
May 7, 202530.6630.6730.6430.6730.540.10%499,599
May 6, 202530.6530.6630.6430.6430.51-776,891
May 5, 202530.6630.6630.6430.6430.51-927,699
May 2, 202530.6330.6630.6330.6430.510.07%656,975
May 1, 202530.6530.6530.6130.6230.49-0.46%1,571,332
Apr 30, 202530.7530.7630.7230.7630.510.03%1,199,746
Apr 29, 202530.7430.7530.7330.7530.500.03%571,705
Apr 28, 202530.7430.7430.7130.7430.490.03%1,197,866
Apr 25, 202530.7330.7430.7030.7330.480.03%717,934
Apr 24, 202530.7230.7230.7030.7230.470.03%867,603
Apr 23, 202530.7330.7330.6830.7130.460.10%1,123,385
Apr 22, 202530.6730.6830.6530.6830.430.16%880,685
Apr 21, 202530.6630.6830.6130.6330.38-0.13%1,306,858
Apr 17, 202530.6830.6930.6430.6730.420.13%1,073,504
Apr 16, 202530.6430.6630.6030.6330.38-0.03%3,029,312