Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.05 28.07 28.05 28.07 417,454 +0.02(+0.07%)
May 27, 2021 28.05 28.07 28.05 28.05 364,642 +0.00(+0.00%)
May 26, 2021 28.07 28.07 28.05 28.05 430,639 -0.01(-0.03%)
May 25, 2021 28.07 28.07 28.06 28.06 206,544 +0.00(+0.02%)
May 24, 2021 28.05 28.07 28.05 28.05 380,739 -0.00(-0.02%)
May 21, 2021 28.04 28.07 28.04 28.06 399,432 -0.01(-0.03%)
May 20, 2021 28.07 28.07 28.06 28.07 464,157 +0.02(+0.07%)
May 19, 2021 28.04 28.07 28.04 28.05 387,150 -0.01(-0.03%)
May 18, 2021 28.04 28.06 28.04 28.06 165,668 +0.00(+0.00%)
May 17, 2021 28.04 28.06 28.04 28.06 949,510 +0.00(+0.00%)
May 14, 2021 28.06 28.06 28.04 28.06 242,330 +0.01(+0.05%)
May 13, 2021 28.03 28.05 28.03 28.04 444,378 -0.00(-0.02%)
May 12, 2021 28.04 28.05 28.03 28.05 491,002 +0.01(+0.03%)
May 11, 2021 28.03 28.04 28.03 28.04 263,965 +0.01(+0.03%)
May 10, 2021 28.02 28.05 28.02 28.03 939,449 +0.00(+0.00%)
May 07, 2021 28.01 28.04 28.01 28.03 457,067 +0.01(+0.03%)
May 06, 2021 28.03 28.04 28.02 28.02 308,188 +0.01(+0.03%)
May 05, 2021 28.02 28.04 28.01 28.01 603,308 -0.01(-0.03%)
May 04, 2021 28.02 28.03 28.02 28.02 391,875 +0.00(+0.00%)
May 03, 2021 28.02 28.04 28.02 28.02 441,226 +0.00(+0.00%)
Apr 30, 2021 28.04 28.04 28.02 28.02 337,788 -0.02(-0.07%)
Apr 29, 2021 28.02 28.04 28.02 28.04 437,037 +0.02(+0.07%)
Apr 28, 2021 28.02 28.04 28.02 28.02 427,499 +0.00(+0.00%)
Apr 27, 2021 28.02 28.03 28.02 28.02 340,996 +0.00(+0.00%)
Apr 26, 2021 28.03 28.04 28.02 28.02 1,107,818 +0.00(+0.00%)
Apr 23, 2021 28.02 28.03 28.02 28.02 783,766 -0.01(-0.03%)
Apr 22, 2021 28.03 28.04 28.02 28.03 472,560 -0.01(-0.03%)
Apr 21, 2021 28.03 28.04 28.03 28.04 265,988 +0.01(+0.03%)
Apr 20, 2021 28.04 28.04 28.03 28.03 605,709 -0.01(-0.03%)
Apr 19, 2021 28.03 28.04 28.02 28.04 1,242,909 +0.01(+0.03%)
Apr 16, 2021 28.02 28.04 28.02 28.03 590,666 +0.00(+0.00%)
Apr 15, 2021 28.04 28.04 28.02 28.03 480,053 +0.01(+0.03%)
Apr 14, 2021 28.01 28.06 28.01 28.02 540,463 +0.01(+0.03%)
Apr 13, 2021 28.02 28.02 28.01 28.01 438,646 -0.01(-0.03%)
Apr 12, 2021 28.02 28.02 28.01 28.02 320,360 +0.00(+0.00%)
Apr 09, 2021 28.01 28.02 28.01 28.02 236,157 +0.00(+0.00%)
Apr 08, 2021 28.02 28.03 28.01 28.02 308,000 +0.00(+0.00%)
Apr 07, 2021 28.01 28.02 28.01 28.02 304,964 +0.01(+0.03%)
Apr 06, 2021 28.00 28.05 28.00 28.01 847,997 -0.01(-0.03%)
Apr 05, 2021 28.01 28.03 28.01 28.02 390,648 -0.01(-0.03%)
Apr 01, 2021 28.04 28.06 28.01 28.03 798,847 +0.00(+0.01%)
Mar 31, 2021 28.04 28.04 28.02 28.03 701,772 +0.00(+0.00%)
Mar 30, 2021 28.02 28.03 28.02 28.03 644,848 +0.01(+0.03%)
Mar 29, 2021 28.04 28.04 28.02 28.02 392,872 -0.02(-0.07%)
Mar 26, 2021 28.04 28.04 28.03 28.04 535,245 +0.00(+0.00%)
Mar 25, 2021 28.03 28.04 28.03 28.04 640,214 +0.00(+0.00%)
Mar 24, 2021 28.04 28.04 28.02 28.04 687,368 +0.01(+0.03%)
Mar 23, 2021 28.04 28.04 28.03 28.03 428,276 +0.00(+0.00%)
Mar 22, 2021 28.02 28.04 28.02 28.03 362,940 +0.00(+0.00%)
Mar 19, 2021 28.02 28.04 28.02 28.03 663,153 +0.00(+0.00%)
Mar 18, 2021 28.03 28.05 28.02 28.03 1,473,004 -0.01(-0.03%)
Mar 17, 2021 28.02 28.04 28.02 28.04 370,068 +0.02(+0.07%)
Mar 16, 2021 28.04 28.04 28.02 28.02 570,083 -0.02(-0.07%)
Mar 15, 2021 28.04 28.04 28.03 28.04 291,325 +0.02(+0.07%)
Mar 12, 2021 28.01 28.04 28.01 28.02 724,046 +0.00(+0.00%)
Mar 11, 2021 28.02 28.04 28.02 28.02 623,107 -0.01(-0.03%)
Mar 10, 2021 28.02 28.04 28.02 28.03 837,797 +0.00(+0.00%)
Mar 09, 2021 28.03 28.04 28.02 28.03 636,638 +0.00(+0.00%)
Mar 08, 2021 28.04 28.04 28.02 28.03 667,271 -0.01(-0.03%)
Mar 05, 2021 28.04 28.04 28.03 28.04 806,147 +0.01(+0.03%)
Mar 04, 2021 28.03 28.04 28.03 28.03 445,814 +0.00(+0.00%)
Mar 03, 2021 28.03 28.05 28.03 28.03 557,843 -0.01(-0.03%)
Mar 02, 2021 28.04 28.05 28.03 28.04 959,540 +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.