Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.97 27.98 27.95 27.97 1,391,522 -0.02(-0.07%)
May 27, 2022 27.97 27.99 27.96 27.98 1,410,049 +0.01(+0.03%)
May 26, 2022 27.97 27.98 27.95 27.98 1,460,452 +0.01(+0.03%)
May 25, 2022 27.97 27.98 27.95 27.97 1,012,170 +0.03(+0.10%)
May 24, 2022 27.98 27.98 27.94 27.94 1,840,826 -0.03(-0.10%)
May 23, 2022 27.98 27.98 27.96 27.97 621,979 +0.01(+0.03%)
May 20, 2022 27.92 27.97 27.92 27.96 530,166 +0.02(+0.07%)
May 19, 2022 27.99 27.99 27.93 27.94 940,169 -0.03(-0.10%)
May 18, 2022 27.98 27.98 27.95 27.97 1,179,542 +0.01(+0.03%)
May 17, 2022 27.95 27.98 27.95 27.96 1,216,185 -0.01(-0.03%)
May 16, 2022 27.96 27.98 27.95 27.97 892,465 +0.04(+0.13%)
May 13, 2022 27.98 27.98 27.93 27.93 1,355,618 -0.04(-0.15%)
May 12, 2022 27.98 27.99 27.97 27.97 1,327,562 -0.00(-0.02%)
May 11, 2022 28.00 28.00 27.97 27.98 1,443,241 +0.02(+0.07%)
May 10, 2022 27.99 28.01 27.96 27.96 3,235,218 -0.01(-0.03%)
May 09, 2022 28.00 28.01 27.97 27.97 1,708,994 -0.02(-0.07%)
May 06, 2022 28.01 28.02 27.98 27.98 1,499,894 -0.01(-0.03%)
May 05, 2022 28.04 28.04 27.98 27.99 1,656,239 -0.05(-0.16%)
May 04, 2022 28.02 28.05 28.01 28.04 808,576 +0.02(+0.08%)
May 03, 2022 28.02 28.03 28.00 28.02 751,236 -0.00(-0.02%)
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.