Skip to main content
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
NYSEARCA: FLRN · Real-Time Price · USD
30.82
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
30.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.8030.8230.8030.8230.82-539,868
Apr 27, 202630.8130.8230.7930.8230.820.10%998,108
Apr 24, 202630.8030.8130.7830.7930.790.03%861,778
Apr 23, 202630.7730.7930.7730.7830.78-581,967
Apr 22, 202630.7530.7930.7530.7830.780.10%2,278,156
Apr 21, 202630.7730.7730.7530.7530.75-415,275
Apr 20, 202630.7530.7730.7430.7530.750.07%621,193
Apr 17, 202630.7530.7530.7330.7330.73-1,500,067
Apr 16, 202630.7430.7530.7330.7330.73-0.03%1,058,524
Apr 15, 202630.7430.7630.7330.7430.74-0.07%1,093,739
Apr 14, 202630.7430.7630.7430.7630.760.07%514,684
Apr 13, 202630.7330.7530.7330.7430.740.03%595,335
Apr 10, 202630.7430.7430.7330.7330.73-486,450
Apr 9, 202630.7230.7430.7230.7330.730.03%1,029,733
Apr 8, 202630.7230.7330.7130.7230.720.10%727,586
Apr 7, 202630.6830.7030.6830.6930.69-554,219
Apr 6, 202630.6730.6930.6730.6930.690.10%1,050,722
Apr 2, 202630.6730.6830.6530.6630.660.03%1,113,285
Apr 1, 202630.7230.7230.6330.6530.65-0.42%1,835,868
Mar 31, 202630.7430.8230.7330.7830.670.16%2,979,440
Mar 30, 202630.7330.7430.7130.7330.620.05%1,502,123
Mar 27, 202630.7530.7530.7130.7230.61-0.15%1,165,934
Mar 26, 202630.7630.7730.7530.7630.65-1,282,770
Mar 25, 202630.7830.7830.7430.7630.65-0.03%1,092,448
Mar 24, 202630.8030.8030.7630.7730.66-0.03%696,416
Mar 23, 202630.7430.7930.7430.7830.670.13%973,242
Mar 20, 202630.7630.7630.7330.7430.630.03%799,298
Mar 19, 202630.7330.7430.7130.7330.62-0.03%701,053
Mar 18, 202630.7530.7630.7130.7430.630.03%746,794
Mar 17, 202630.7530.7530.7330.7330.62-372,614
Mar 16, 202630.7030.7330.7030.7330.620.13%1,008,368
Mar 13, 202630.7430.7430.6830.6930.58-0.07%1,733,279
Mar 12, 202630.7230.7430.6730.7130.60-0.10%1,038,209
Mar 11, 202630.7630.7630.7330.7430.63-0.07%1,034,370
Mar 10, 202630.7530.7730.7530.7630.65-814,780
Mar 9, 202630.7330.7630.7330.7630.650.07%2,102,911
Mar 6, 202630.7430.7430.7330.7430.630.03%917,920
Mar 5, 202630.7530.7530.7330.7330.62-835,759
Mar 4, 202630.7230.7430.7030.7330.620.10%796,641
Mar 3, 202630.7230.7330.6830.7030.59-0.10%1,368,766
Mar 2, 202630.7330.7430.7130.7330.62-0.36%1,350,398
Feb 27, 202630.8430.8430.8130.8430.63-1,005,961
Feb 26, 202630.8430.8430.8330.8430.630.03%846,174
Feb 25, 202630.8430.8430.8330.8330.62-442,321
Feb 24, 202630.8430.8430.8330.8330.62-671,915
Feb 23, 202630.8330.8430.8330.8330.620.03%816,317
Feb 20, 202630.8330.8330.8230.8230.61-0.03%506,597
Feb 19, 202630.8230.8330.8130.8330.620.03%641,865
Feb 18, 202630.8230.8230.8130.8230.610.03%1,135,629
Feb 17, 202630.8030.8130.7930.8130.600.06%1,145,324
Feb 13, 202630.8030.8030.7930.7930.580.06%915,209
Feb 12, 202630.7930.7930.7730.7730.56-0.06%1,474,088
Feb 11, 202630.8030.8030.7830.7930.58-2,267,366
Feb 10, 202630.7930.7930.7830.7930.580.03%303,558
Feb 9, 202630.7730.7930.7730.7830.57-676,755
Feb 6, 202630.7830.7830.7730.7830.570.07%516,100
Feb 5, 202630.7730.7730.7630.7630.55-746,508
Feb 4, 202630.7730.7730.7630.7630.55-674,102
Feb 3, 202630.7730.7730.7530.7630.55-574,881
Feb 2, 202630.7530.7630.7430.7630.55-0.29%1,350,243
Jan 30, 202630.8330.8530.8330.8530.530.03%1,258,358
Jan 29, 202630.8430.8530.8330.8430.52-925,930
Jan 28, 202630.8430.8430.8330.8430.520.03%650,803
Jan 27, 202630.8430.8430.8330.8330.51-660,584
Jan 26, 202630.8430.8430.8230.8330.51-906,663
Jan 23, 202630.8330.8430.8130.8330.51-1,160,708
Jan 22, 202630.8330.8330.8230.8330.510.03%935,902
Jan 21, 202630.8130.8330.8030.8230.500.03%2,334,198
Jan 20, 202630.8030.8130.7930.8130.490.06%1,259,900
Jan 16, 202630.8030.8130.7930.7930.47-0.03%1,013,341
Jan 15, 202630.8030.8030.7930.8030.480.03%864,486
Jan 14, 202630.7930.7930.7830.7930.470.06%485,350
Jan 13, 202630.7830.7830.7730.7730.45-958,660
Jan 12, 202630.7730.7830.7730.7730.45-842,547
Jan 9, 202630.7730.7730.7630.7730.450.07%947,892
Jan 8, 202630.7530.7530.7430.7530.440.03%1,220,499
Jan 7, 202630.7530.7530.7430.7430.43-0.03%634,763
Jan 6, 202630.7530.7530.7430.7530.44-1,277,047
Jan 5, 202630.7530.7530.7430.7530.440.03%1,064,351
Jan 2, 202630.7330.7430.7330.7430.430.03%413,558
Dec 31, 202530.7230.7330.7230.7330.420.07%293,286
Dec 30, 202530.7230.7330.7130.7130.40-0.02%580,443
Dec 29, 202530.7130.7330.7130.7230.40-0.02%1,062,973
Dec 26, 202530.7230.7230.7130.7230.410.03%333,616
Dec 24, 202530.7130.7130.7030.7130.400.03%244,927
Dec 23, 202530.7030.7030.6930.7030.39-544,730
Dec 22, 202530.7030.7030.6930.7030.39-362,062
Dec 19, 202530.6930.7030.6930.7030.390.07%826,870
Dec 18, 202530.6930.6930.6730.6830.37-0.39%1,743,645
Dec 17, 202530.8030.8030.7930.8030.370.03%999,694
Dec 16, 202530.8030.8030.7830.7930.36-676,951
Dec 15, 202530.7930.7930.7830.7930.360.03%475,256
Dec 12, 202530.7930.7930.7730.7830.35-682,205
Dec 11, 202530.7730.7830.7630.7830.350.03%680,845
Dec 10, 202530.7830.7830.7630.7730.34-551,137
Dec 9, 202530.7730.7730.7530.7730.340.07%547,069
Dec 8, 202530.7630.7630.7530.7530.32-0.03%924,675
Dec 5, 202530.7630.7630.7530.7630.330.03%955,618
Dec 4, 202530.7530.7530.7430.7530.32-379,181
Dec 3, 202530.7430.7530.7330.7530.320.03%1,074,428