Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.64 USD +0.00 (+0.02%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 30.65 30.65 30.63 30.64 209,119 +0.00(+0.00%)
Jul 30, 2021 30.63 30.65 30.63 30.64 274,276 +0.00(+0.00%)
Jul 29, 2021 30.64 30.64 30.63 30.64 622,315 +0.00(+0.00%)
Jul 28, 2021 30.63 30.64 30.63 30.64 695,103 +0.00(+0.00%)
Jul 27, 2021 30.64 30.65 30.63 30.64 264,849 +0.00(+0.00%)
Jul 26, 2021 30.65 30.66 30.63 30.64 806,990 -0.02(-0.07%)
Jul 23, 2021 30.64 30.66 30.64 30.66 663,889 +0.02(+0.07%)
Jul 22, 2021 30.64 30.65 30.63 30.64 416,781 -0.01(-0.03%)
Jul 21, 2021 30.64 30.65 30.62 30.65 710,907 +0.01(+0.03%)
Jul 20, 2021 30.64 30.65 30.63 30.64 625,119 +0.00(+0.00%)
Jul 19, 2021 30.63 30.64 30.63 30.64 563,178 +0.00(+0.00%)
Jul 16, 2021 30.63 30.65 30.63 30.64 280,334 +0.00(+0.00%)
Jul 15, 2021 30.63 30.65 30.63 30.64 204,632 -0.01(-0.03%)
Jul 14, 2021 30.65 30.65 30.64 30.65 220,940 +0.00(+0.00%)
Jul 13, 2021 30.63 30.65 30.63 30.65 326,054 +0.01(+0.03%)
Jul 12, 2021 30.63 30.65 30.63 30.64 503,994 +0.01(+0.03%)
Jul 09, 2021 30.65 30.65 30.63 30.63 164,011 +0.00(+0.00%)
Jul 08, 2021 30.63 30.65 30.63 30.63 231,238 -0.02(-0.07%)
Jul 07, 2021 30.62 30.65 30.62 30.65 483,933 +0.03(+0.10%)
Jul 06, 2021 30.63 30.64 30.62 30.62 700,500 -0.03(-0.10%)
Jul 02, 2021 30.65 30.65 30.63 30.65 276,809 +0.01(+0.03%)
Jul 01, 2021 30.64 30.65 30.64 30.64 226,791 -0.01(-0.03%)
Jun 30, 2021 30.67 30.67 30.65 30.65 702,720 -0.01(-0.03%)
Jun 29, 2021 30.66 30.67 30.65 30.66 273,032 -0.01(-0.03%)
Jun 28, 2021 30.66 30.67 30.64 30.67 510,552 +0.02(+0.07%)
Jun 25, 2021 30.65 30.66 30.65 30.65 443,544 +0.00(+0.00%)
Jun 24, 2021 30.66 30.66 30.65 30.65 325,126 -0.01(-0.03%)
Jun 23, 2021 30.66 30.66 30.65 30.66 298,544 +0.00(+0.00%)
Jun 22, 2021 30.66 30.66 30.65 30.66 289,003 +0.01(+0.03%)
Jun 21, 2021 30.66 30.66 30.65 30.65 517,636 -0.01(-0.03%)
Jun 18, 2021 30.66 30.66 30.64 30.66 304,755 +0.01(+0.03%)
Jun 17, 2021 30.64 30.66 30.64 30.65 535,917 +0.00(+0.00%)
Jun 16, 2021 30.65 30.66 30.64 30.65 359,979 +0.00(+0.00%)
Jun 15, 2021 30.65 30.66 30.64 30.65 1,836,562 +0.01(+0.03%)
Jun 14, 2021 30.65 30.66 30.64 30.64 195,299 -0.01(-0.03%)
Jun 11, 2021 30.65 30.66 30.64 30.65 523,876 +0.00(+0.00%)
Jun 10, 2021 30.65 30.65 30.64 30.65 260,443 +0.00(+0.00%)
Jun 09, 2021 30.64 30.65 30.64 30.65 261,644 +0.01(+0.03%)
Jun 08, 2021 30.64 30.65 30.63 30.64 458,752 +0.00(+0.00%)
Jun 07, 2021 30.64 30.65 30.64 30.64 304,630 +0.00(+0.00%)
Jun 04, 2021 30.65 30.66 30.64 30.64 236,176 -0.01(-0.03%)
Jun 03, 2021 30.63 30.65 30.63 30.65 240,688 +0.01(+0.03%)
Jun 02, 2021 30.63 30.65 30.63 30.64 336,718 +0.01(+0.03%)
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.