Skip to main content
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.73
0.00 (0.00%)
At close: Mar 5, 2026, 4:00 PM EST
30.73
0.00 (0.00%)
Pre-market: Mar 6, 2026, 8:17 AM EST

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.7530.7530.7330.7330.73-835,759
Mar 4, 202630.7230.7430.7030.7330.730.10%790,279
Mar 3, 202630.7230.7330.6830.7030.70-0.10%1,368,766
Mar 2, 202630.7330.7430.7130.7330.73-0.36%1,350,398
Feb 27, 202630.8430.8430.8130.8430.74-1,005,961
Feb 26, 202630.8430.8430.8330.8430.740.03%846,174
Feb 25, 202630.8430.8430.8330.8330.73-442,321
Feb 24, 202630.8430.8430.8330.8330.73-671,915
Feb 23, 202630.8330.8430.8330.8330.730.03%816,317
Feb 20, 202630.8330.8330.8230.8230.72-0.03%506,597
Feb 19, 202630.8230.8330.8130.8330.730.03%641,865
Feb 18, 202630.8230.8230.8130.8230.720.03%1,135,629
Feb 17, 202630.8030.8130.7930.8130.710.06%1,145,324
Feb 13, 202630.8030.8030.7930.7930.690.06%915,209
Feb 12, 202630.7930.7930.7730.7730.67-0.06%1,474,088
Feb 11, 202630.8030.8030.7830.7930.69-2,267,366
Feb 10, 202630.7930.7930.7830.7930.690.03%303,558
Feb 9, 202630.7730.7930.7730.7830.68-676,755
Feb 6, 202630.7830.7830.7730.7830.680.07%516,100
Feb 5, 202630.7730.7730.7630.7630.66-746,508
Feb 4, 202630.7730.7730.7630.7630.66-674,102
Feb 3, 202630.7730.7730.7530.7630.66-574,881
Feb 2, 202630.7530.7630.7430.7630.66-0.29%1,350,243
Jan 30, 202630.8330.8530.8330.8530.640.03%1,258,358
Jan 29, 202630.8430.8530.8330.8430.63-925,930
Jan 28, 202630.8430.8430.8330.8430.630.03%650,803
Jan 27, 202630.8430.8430.8330.8330.62-660,584
Jan 26, 202630.8430.8430.8230.8330.62-906,663
Jan 23, 202630.8330.8430.8130.8330.62-1,160,708
Jan 22, 202630.8330.8330.8230.8330.620.03%935,902
Jan 21, 202630.8130.8330.8030.8230.610.03%2,334,198
Jan 20, 202630.8030.8130.7930.8130.600.06%1,259,900
Jan 16, 202630.8030.8130.7930.7930.58-0.03%1,013,341
Jan 15, 202630.8030.8030.7930.8030.590.03%864,486
Jan 14, 202630.7930.7930.7830.7930.580.06%485,350
Jan 13, 202630.7830.7830.7730.7730.56-958,660
Jan 12, 202630.7730.7830.7730.7730.56-842,547
Jan 9, 202630.7730.7730.7630.7730.560.07%947,892
Jan 8, 202630.7530.7530.7430.7530.540.03%1,220,499
Jan 7, 202630.7530.7530.7430.7430.53-0.03%634,763
Jan 6, 202630.7530.7530.7430.7530.54-1,277,047
Jan 5, 202630.7530.7530.7430.7530.540.03%1,064,351
Jan 2, 202630.7330.7430.7330.7430.530.03%413,558
Dec 31, 202530.7230.7330.7230.7330.520.07%293,286
Dec 30, 202530.7230.7330.7130.7130.50-0.02%580,443
Dec 29, 202530.7130.7330.7130.7230.51-0.02%1,062,973
Dec 26, 202530.7230.7230.7130.7230.510.03%333,616
Dec 24, 202530.7130.7130.7030.7130.500.03%244,927
Dec 23, 202530.7030.7030.6930.7030.49-544,730
Dec 22, 202530.7030.7030.6930.7030.49-362,062
Dec 19, 202530.6930.7030.6930.7030.490.07%826,870
Dec 18, 202530.6930.6930.6730.6830.47-0.39%1,743,645
Dec 17, 202530.8030.8030.7930.8030.480.03%999,694
Dec 16, 202530.8030.8030.7830.7930.47-676,951
Dec 15, 202530.7930.7930.7830.7930.470.03%475,256
Dec 12, 202530.7930.7930.7730.7830.46-682,205
Dec 11, 202530.7730.7830.7630.7830.460.03%680,845
Dec 10, 202530.7830.7830.7630.7730.45-551,137
Dec 9, 202530.7730.7730.7530.7730.450.07%547,069
Dec 8, 202530.7630.7630.7530.7530.43-0.03%924,675
Dec 5, 202530.7630.7630.7530.7630.440.03%955,618
Dec 4, 202530.7530.7530.7430.7530.43-379,181
Dec 3, 202530.7430.7530.7330.7530.430.03%1,074,428
Dec 2, 202530.7330.7430.7230.7430.420.03%767,444
Dec 1, 202530.7330.7430.7230.7330.41-0.36%1,047,510
Nov 28, 202530.8430.8530.8230.8430.40-589,472
Nov 26, 202530.8430.8430.8230.8430.40-1,826,729
Nov 25, 202530.8330.8430.8230.8430.400.03%789,543
Nov 24, 202530.8230.8330.8030.8330.390.10%1,508,877
Nov 21, 202530.8030.8130.7930.8030.360.06%757,046
Nov 20, 202530.8030.8030.7830.7830.34-0.03%1,066,500
Nov 19, 202530.8030.8130.7930.7930.35-0.03%940,255
Nov 18, 202530.8030.8130.7830.8030.36-2,143,721
Nov 17, 202530.8030.8130.7930.8030.36-0.03%942,226
Nov 14, 202530.8030.8130.7930.8130.370.06%563,455
Nov 13, 202530.7830.7930.7730.7930.350.03%715,956
Nov 12, 202530.7930.7930.7630.7830.34-1,231,668
Nov 11, 202530.7830.7830.7730.7830.34-552,373
Nov 10, 202530.7730.7830.7530.7830.340.07%1,187,785
Nov 7, 202530.7530.7630.7430.7630.320.07%1,190,274
Nov 6, 202530.7430.7530.7330.7430.30-844,067
Nov 5, 202530.7430.7430.7330.7430.300.03%434,620
Nov 4, 202530.7430.7430.7130.7330.290.03%1,485,163
Nov 3, 202530.7530.7530.7130.7230.28-0.45%1,153,681
Oct 31, 202530.8630.8630.8530.8630.300.03%644,434
Oct 30, 202530.8630.8630.8530.8530.29-0.03%455,382
Oct 29, 202530.8630.8630.8530.8630.300.03%661,736
Oct 28, 202530.8530.8530.8430.8530.290.03%681,377
Oct 27, 202530.8530.8530.8330.8430.28-0.03%598,196
Oct 24, 202530.8530.8530.8430.8530.290.06%626,121
Oct 23, 202530.8330.8330.8130.8330.270.03%755,187
Oct 22, 202530.8230.8230.8130.8230.26-420,692
Oct 21, 202530.8230.8230.8130.8230.260.03%647,927
Oct 20, 202530.8030.8130.7930.8130.250.06%1,058,051
Oct 17, 202530.7730.7930.7630.7930.230.13%1,236,266
Oct 16, 202530.7730.7830.7530.7530.19-0.06%1,785,710
Oct 15, 202530.7730.7830.7630.7730.21-643,343
Oct 14, 202530.7530.7730.7330.7730.210.07%432,683
Oct 13, 202530.7530.7630.7330.7530.190.07%397,754
Oct 10, 202530.7930.8030.7230.7330.17-0.16%1,013,073