Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.58 USD +0.01 (+0.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 30.61 30.61 30.60 30.60 342,676 -0.01(-0.03%)
Nov 29, 2021 30.61 30.61 30.60 30.61 1,309,734 +0.00(+0.00%)
Nov 26, 2021 30.61 30.61 30.59 30.61 179,585 +0.00(+0.00%)
Nov 24, 2021 30.61 30.61 30.60 30.61 763,091 +0.01(+0.03%)
Nov 23, 2021 30.59 30.60 30.59 30.60 912,783 +0.01(+0.03%)
Nov 22, 2021 30.62 30.62 30.59 30.59 321,446 -0.03(-0.10%)
Nov 19, 2021 30.63 30.63 30.61 30.62 1,253,343 +0.00(+0.00%)
Nov 18, 2021 30.65 30.65 30.60 30.62 1,441,105 -0.02(-0.07%)
Nov 17, 2021 30.62 30.67 30.62 30.64 2,447,241 +0.00(+0.00%)
Nov 16, 2021 30.63 30.64 30.62 30.64 1,581,726 +0.00(+0.00%)
Nov 15, 2021 30.62 30.64 30.62 30.64 354,471 +0.01(+0.03%)
Nov 12, 2021 30.64 30.64 30.62 30.63 247,369 -0.01(-0.03%)
Nov 11, 2021 30.62 30.64 30.62 30.64 206,121 +0.00(+0.00%)
Nov 10, 2021 30.64 30.64 213,403 +0.02(+0.07%)
Nov 09, 2021 30.63 30.64 30.62 30.62 181,825 +0.00(+0.00%)
Nov 08, 2021 30.64 30.64 30.62 30.62 328,527 -0.02(-0.07%)
Nov 05, 2021 30.64 30.64 30.62 30.64 362,030 +0.01(+0.03%)
Nov 04, 2021 30.64 30.64 30.63 30.63 419,598 -0.01(-0.03%)
Nov 03, 2021 30.62 30.64 30.61 30.64 251,345 +0.02(+0.07%)
Nov 02, 2021 30.62 30.63 30.61 30.62 578,061 -0.01(-0.03%)
Nov 01, 2021 30.63 30.64 30.64 30.63 234,104 -0.01(-0.03%)
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%)
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.