Skip to main content
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.84
+0.01 (0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.8430.8430.8330.8430.840.03%374,539
Jun 25, 202630.8330.8330.8230.8330.830.03%722,607
Jun 24, 202630.8230.8330.8130.8230.82-1,327,600
Jun 23, 202630.8230.8330.8130.8230.82-745,418
Jun 22, 202630.8330.8330.8130.8230.82-769,026
Jun 18, 202630.8030.8230.8030.8230.820.10%1,030,680
Jun 17, 202630.8030.8130.7830.7930.79-1,264,494
Jun 16, 202630.8130.8230.7930.7930.79-0.06%1,275,643
Jun 15, 202630.8130.8130.7930.8130.810.06%628,737
Jun 12, 202630.8130.8130.7830.7930.79-744,200
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
Mar 31, 202630.7430.8230.7330.7830.460.16%2,979,440
Mar 30, 202630.7330.7430.7130.7330.410.05%1,502,123
Mar 27, 202630.7530.7530.7130.7230.40-0.15%1,165,934
Mar 26, 202630.7630.7730.7530.7630.44-1,282,770
Mar 25, 202630.7830.7830.7430.7630.44-0.03%1,092,448
Mar 24, 202630.8030.8030.7630.7730.45-0.03%696,416
Mar 23, 202630.7430.7930.7430.7830.460.13%973,242
Mar 20, 202630.7630.7630.7330.7430.420.03%799,298
Mar 19, 202630.7330.7430.7130.7330.41-0.03%701,053
Mar 18, 202630.7530.7630.7130.7430.420.03%746,794
Mar 17, 202630.7530.7530.7330.7330.41-372,614
Mar 16, 202630.7030.7330.7030.7330.410.13%1,008,368
Mar 13, 202630.7430.7430.6830.6930.37-0.07%1,733,279
Mar 12, 202630.7230.7430.6730.7130.39-0.10%1,038,209
Mar 11, 202630.7630.7630.7330.7430.42-0.07%1,034,370
Mar 10, 202630.7530.7730.7530.7630.44-814,780
Mar 9, 202630.7330.7630.7330.7630.440.07%2,102,911
Mar 6, 202630.7430.7430.7330.7430.420.03%917,920
Mar 5, 202630.7530.7530.7330.7330.41-835,759
Mar 4, 202630.7230.7430.7030.7330.410.10%796,641
Mar 3, 202630.7230.7330.6830.7030.38-0.10%1,368,766
Mar 2, 202630.7330.7430.7130.7330.41-0.03%1,350,398
Feb 27, 202630.8430.8430.8130.8430.42-1,005,961
Feb 26, 202630.8430.8430.8330.8430.420.03%846,174
Feb 25, 202630.8430.8430.8330.8330.41-442,321
Feb 24, 202630.8430.8430.8330.8330.41-671,915
Feb 23, 202630.8330.8430.8330.8330.410.03%816,317
Feb 20, 202630.8330.8330.8230.8230.40-0.03%506,597
Feb 19, 202630.8230.8330.8130.8330.410.03%641,865
Feb 18, 202630.8230.8230.8130.8230.400.03%1,135,629
Feb 17, 202630.8030.8130.7930.8130.390.06%1,145,324
Feb 13, 202630.8030.8030.7930.7930.370.06%915,209
Feb 12, 202630.7930.7930.7730.7730.35-0.06%1,474,088
Feb 11, 202630.8030.8030.7830.7930.37-2,267,366
Feb 10, 202630.7930.7930.7830.7930.370.03%303,558
Feb 9, 202630.7730.7930.7730.7830.36-676,755
Feb 6, 202630.7830.7830.7730.7830.360.07%516,100
Feb 5, 202630.7730.7730.7630.7630.34-746,508
Feb 4, 202630.7730.7730.7630.7630.34-674,102
Feb 3, 202630.7730.7730.7530.7630.34-574,881