Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.61 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.63 30.64 30.63 30.64 202,432 +0.01(+0.03%)
Oct 28, 2021 30.63 30.64 30.62 30.63 252,621 +0.00(+0.00%)
Oct 27, 2021 30.63 30.64 30.63 30.63 784,898 -0.01(-0.03%)
Oct 26, 2021 30.63 30.62 30.64 603,555 +0.01(+0.03%)
Oct 25, 2021 30.64 30.65 30.63 30.63 371,475 -0.01(-0.03%)
Oct 22, 2021 30.64 30.64 30.63 30.64 278,130 +0.00(+0.00%)
Oct 21, 2021 30.65 30.65 30.63 30.64 777,285 -0.01(-0.03%)
Oct 20, 2021 30.64 30.65 30.64 30.65 549,282 +0.02(+0.07%)
Oct 19, 2021 30.64 30.65 30.63 30.63 371,984 -0.01(-0.03%)
Oct 18, 2021 30.64 30.64 30.64 30.64 150,306 -0.01(-0.03%)
Oct 15, 2021 30.63 30.65 30.63 30.65 236,669 +0.00(+0.00%)
Oct 14, 2021 30.64 30.65 30.63 30.65 173,692 +0.02(+0.07%)
Oct 13, 2021 30.62 30.64 30.62 30.63 198,050 +0.01(+0.03%)
Oct 12, 2021 30.63 30.64 30.62 30.62 340,006 -0.02(-0.07%)
Oct 11, 2021 30.64 30.64 30.63 30.64 126,756 +0.01(+0.03%)
Oct 08, 2021 30.65 30.65 30.63 30.63 186,685 -0.02(-0.07%)
Oct 07, 2021 30.64 30.65 30.64 30.65 239,598 +0.00(+0.00%)
Oct 06, 2021 30.64 30.65 30.64 30.65 215,115 +0.00(+0.00%)
Oct 05, 2021 30.65 30.65 30.64 30.65 470,767 +0.01(+0.03%)
Oct 04, 2021 30.65 30.66 30.64 30.64 389,801 -0.01(-0.03%)
Oct 01, 2021 30.66 30.68 30.64 30.65 502,564 -0.01(-0.03%)
Sep 30, 2021 30.65 30.66 30.65 30.66 250,658 +0.00(+0.00%)
Sep 29, 2021 30.64 30.66 30.64 30.66 589,476 +0.02(+0.07%)
Sep 28, 2021 30.65 30.65 30.64 30.64 257,053 +0.00(+0.00%)
Sep 27, 2021 30.63 30.64 30.63 30.64 288,349 +0.01(+0.03%)
Sep 24, 2021 30.62 30.64 30.62 30.63 176,292 -0.01(-0.03%)
Sep 23, 2021 30.63 30.64 30.63 30.64 330,020 +0.00(+0.00%)
Sep 22, 2021 30.62 30.64 30.62 30.64 298,591 +0.01(+0.03%)
Sep 21, 2021 30.63 30.64 30.62 30.63 245,624 +0.01(+0.03%)
Sep 20, 2021 30.62 30.64 30.62 30.62 497,938 -0.01(-0.03%)
Sep 17, 2021 30.63 30.65 30.63 30.63 304,676 +0.00(+0.00%)
Sep 16, 2021 30.64 30.64 30.63 30.63 2,222,832 +0.00(+0.00%)
Sep 15, 2021 30.64 30.64 30.63 30.63 160,989 -0.01(-0.03%)
Sep 14, 2021 30.64 30.64 30.63 30.64 233,578 +0.00(+0.00%)
Sep 13, 2021 30.63 30.64 30.63 30.64 471,393 +0.00(+0.00%)
Sep 10, 2021 30.63 30.64 30.63 30.64 225,427 +0.00(+0.00%)
Sep 09, 2021 30.64 30.64 30.63 30.64 184,712 +0.01(+0.03%)
Sep 08, 2021 30.65 30.65 30.63 30.63 201,080 -0.01(-0.03%)
Sep 07, 2021 30.65 30.65 30.63 30.64 187,712 -0.01(-0.03%)
Sep 03, 2021 30.63 30.65 30.63 30.65 425,057 +0.01(+0.03%)
Sep 02, 2021 30.62 30.64 30.62 30.64 203,186 +0.00(+0.00%)
Sep 01, 2021 30.65 30.65 30.63 30.64 223,029 +0.00(+0.00%)
Aug 31, 2021 30.66 30.66 30.64 30.64 335,823 +0.00(+0.00%)
Aug 30, 2021 30.65 30.65 30.64 30.64 208,261 -0.01(-0.03%)
Aug 27, 2021 30.63 30.65 30.63 30.65 161,205 +0.02(+0.07%)
Aug 26, 2021 30.64 30.65 30.63 30.63 219,687 -0.01(-0.03%)
Aug 25, 2021 30.64 30.65 30.63 30.64 403,644 +0.01(+0.03%)
Aug 24, 2021 30.62 30.63 30.62 30.63 394,327 +0.00(+0.00%)
Aug 23, 2021 30.62 30.64 30.62 30.63 331,113 +0.00(+0.00%)
Aug 20, 2021 30.65 30.65 30.63 30.63 256,123 -0.02(-0.07%)
Aug 19, 2021 30.65 30.65 30.63 30.65 348,077 +0.00(+0.00%)
Aug 18, 2021 30.65 30.65 30.63 30.65 298,452 +0.00(+0.00%)
Aug 17, 2021 30.64 30.65 30.63 30.65 287,495 +0.01(+0.03%)
Aug 16, 2021 30.62 30.64 30.62 30.64 323,000 +0.01(+0.03%)
Aug 13, 2021 30.64 30.65 30.63 30.63 200,046 -0.01(-0.03%)
Aug 12, 2021 30.63 30.64 30.62 30.64 537,427 +0.02(+0.07%)
Aug 11, 2021 30.63 30.64 30.62 30.62 181,974 +0.00(+0.00%)
Aug 10, 2021 30.63 30.64 30.62 30.62 373,740 -0.01(-0.03%)
Aug 09, 2021 30.62 30.64 30.62 30.63 1,785,535 +0.01(+0.03%)
Aug 06, 2021 30.63 30.64 30.62 30.62 289,596 -0.02(-0.07%)
Aug 05, 2021 30.65 30.65 30.63 30.64 287,321 +0.00(+0.00%)
Aug 04, 2021 30.65 30.65 30.64 30.64 340,192 +0.00(+0.00%)
Aug 03, 2021 30.65 30.65 30.63 30.64 335,206 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.