Skip to main content
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.76
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7630.7630.7530.7630.760.03%955,618
Dec 4, 202530.7530.7530.7430.7530.75-379,041
Dec 3, 202530.7430.7530.7330.7530.750.03%1,074,425
Dec 2, 202530.7330.7430.7230.7430.740.03%767,444
Dec 1, 202530.7330.7430.7230.7330.73-0.36%1,047,510
Nov 28, 202530.8430.8530.8230.8430.72-589,472
Nov 26, 202530.8430.8430.8230.8430.72-1,826,729
Nov 25, 202530.8330.8430.8230.8430.720.03%789,543
Nov 24, 202530.8230.8330.8030.8330.710.10%1,508,877
Nov 21, 202530.8030.8130.7930.8030.680.06%757,046
Nov 20, 202530.8030.8030.7830.7830.66-0.03%1,066,500
Nov 19, 202530.8030.8130.7930.7930.67-0.03%940,255
Nov 18, 202530.8030.8130.7830.8030.68-2,143,721
Nov 17, 202530.8030.8130.7930.8030.68-0.03%942,226
Nov 14, 202530.8030.8130.7930.8130.690.06%563,455
Nov 13, 202530.7830.7930.7730.7930.670.03%715,956
Nov 12, 202530.7930.7930.7630.7830.66-1,231,668
Nov 11, 202530.7830.7830.7730.7830.66-552,373
Nov 10, 202530.7730.7830.7530.7830.660.07%1,187,785
Nov 7, 202530.7530.7630.7430.7630.640.07%1,190,274
Nov 6, 202530.7430.7530.7330.7430.62-844,067
Nov 5, 202530.7430.7430.7330.7430.620.03%434,620
Nov 4, 202530.7430.7430.7130.7330.610.03%1,485,163
Nov 3, 202530.7530.7530.7130.7230.61-0.45%1,153,681
Oct 31, 202530.8630.8630.8530.8630.620.03%644,434
Oct 30, 202530.8630.8630.8530.8530.61-0.03%455,382
Oct 29, 202530.8630.8630.8530.8630.620.03%661,736
Oct 28, 202530.8530.8530.8430.8530.610.03%681,377
Oct 27, 202530.8530.8530.8330.8430.60-0.03%598,196
Oct 24, 202530.8530.8530.8430.8530.610.06%626,121
Oct 23, 202530.8330.8330.8130.8330.590.03%755,187
Oct 22, 202530.8230.8230.8130.8230.58-420,692
Oct 21, 202530.8230.8230.8130.8230.580.03%647,927
Oct 20, 202530.8030.8130.7930.8130.570.06%1,058,051
Oct 17, 202530.7730.7930.7630.7930.550.13%1,236,266
Oct 16, 202530.7730.7830.7530.7530.51-0.06%1,785,710
Oct 15, 202530.7730.7830.7630.7730.53-643,343
Oct 14, 202530.7530.7730.7330.7730.530.07%432,683
Oct 13, 202530.7530.7630.7330.7530.510.07%397,754
Oct 10, 202530.7930.8030.7230.7330.49-0.16%1,013,073
Oct 9, 202530.7830.7830.7730.7830.54-331,965
Oct 8, 202530.7730.7830.7630.7830.540.07%807,882
Oct 7, 202530.7630.7730.7630.7630.52-1,610,789
Oct 6, 202530.7630.7730.7530.7630.520.03%1,819,902
Oct 3, 202530.7630.7630.7530.7530.51-637,253
Oct 2, 202530.7430.7530.7430.7530.510.03%701,431
Oct 1, 202530.7430.7430.7330.7430.50-0.39%670,411
Sep 30, 202530.8530.8630.8530.8630.500.03%847,762
Sep 29, 202530.8530.8630.8430.8530.490.03%1,390,270
Sep 26, 202530.8430.8530.8430.8430.480.03%1,021,056
Sep 25, 202530.8330.8330.8230.8330.470.03%2,311,746
Sep 24, 202530.8430.8430.8230.8230.46-0.03%514,658
Sep 23, 202530.8330.8330.8230.8330.47-465,289
Sep 22, 202530.8230.8330.8130.8330.470.06%1,382,756
Sep 19, 202530.8230.8230.7930.8130.45-818,409
Sep 18, 202530.8030.8130.7930.8130.450.03%795,690
Sep 17, 202530.7930.8030.7930.8030.44-475,307
Sep 16, 202530.7930.8030.7830.8030.440.03%965,527
Sep 15, 202530.7930.7930.7830.7930.430.03%598,143
Sep 12, 202530.7830.7930.7730.7830.420.03%676,565
Sep 11, 202530.7730.7730.7630.7730.410.03%432,625
Sep 10, 202530.7630.7730.7530.7630.40-846,513
Sep 9, 202530.7630.7630.7530.7630.40-445,350
Sep 8, 202530.7630.7630.7430.7630.400.07%592,139
Sep 5, 202530.7630.7630.7430.7430.38-0.03%1,192,634
Sep 4, 202530.7530.7530.7430.7530.390.03%1,338,453
Sep 3, 202530.7430.7430.7330.7430.380.07%423,120
Sep 2, 202530.7230.7230.7130.7230.36-0.36%615,527
Aug 29, 202530.8430.8530.8230.8330.34-0.03%1,563,733
Aug 28, 202530.8430.8430.8330.8430.35-409,974
Aug 27, 202530.8530.8530.8430.8430.35-0.03%483,335
Aug 26, 202530.8430.8530.8230.8530.360.03%1,669,179
Aug 25, 202530.8430.8530.8330.8430.35-811,139
Aug 22, 202530.8430.8430.8330.8430.350.06%511,920
Aug 21, 202530.8130.8230.8130.8230.330.03%328,935
Aug 20, 202530.8130.8230.8130.8130.32-0.03%473,275
Aug 19, 202530.8130.8230.8030.8230.330.03%1,285,047
Aug 18, 202530.8030.8130.8030.8130.320.03%696,976
Aug 15, 202530.8130.8130.8030.8030.31-498,170
Aug 14, 202530.7930.8030.7830.8030.310.03%446,633
Aug 13, 202530.7930.7930.7830.7930.300.03%569,998
Aug 12, 202530.7930.7930.7830.7830.29-472,516
Aug 11, 202530.7730.7830.7730.7830.290.03%868,478
Aug 8, 202530.7730.7730.7630.7730.280.10%774,491
Aug 7, 202530.7630.7630.7430.7430.25-0.03%552,780
Aug 6, 202530.7530.7530.7430.7530.260.03%701,123
Aug 5, 202530.7530.7530.7330.7430.25-1,167,636
Aug 4, 202530.7430.7430.7330.7430.250.03%818,109
Aug 1, 202530.7330.7430.7230.7330.24-0.36%759,782
Jul 31, 202530.8630.8630.8430.8430.23-0.06%1,119,679
Jul 30, 202530.8630.8630.8530.8630.250.03%675,306
Jul 29, 202530.8530.8630.8430.8530.24-1,029,885
Jul 28, 202530.8530.8530.8430.8530.24-299,309
Jul 25, 202530.8430.8530.8330.8530.240.10%893,038
Jul 24, 202530.8230.8330.8130.8230.21-494,135
Jul 23, 202530.8130.8230.8030.8230.210.03%951,514
Jul 22, 202530.8130.8130.8030.8130.20-380,408
Jul 21, 202530.8130.8130.8030.8130.200.03%418,751
Jul 18, 202530.8230.8230.8030.8030.19-699,337
Jul 17, 202530.7930.8030.7830.8030.190.03%1,166,457