Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.65 30.65 30.63 30.64 641,926 +0.00(+0.00%)
Mar 30, 2021 30.63 30.64 30.63 30.64 589,856 +0.01(+0.03%)
Mar 29, 2021 30.65 30.65 30.63 30.63 359,369 -0.02(-0.07%)
Mar 26, 2021 30.65 30.65 30.64 30.65 489,600 +0.00(+0.00%)
Mar 25, 2021 30.64 30.65 30.64 30.65 585,617 +0.00(+0.00%)
Mar 24, 2021 30.65 30.65 30.63 30.65 628,750 +0.01(+0.03%)
Mar 23, 2021 30.65 30.65 30.64 30.64 391,753 +0.00(+0.00%)
Mar 22, 2021 30.63 30.65 30.63 30.64 331,989 +0.00(+0.00%)
Mar 19, 2021 30.63 30.65 30.63 30.64 606,600 +0.00(+0.00%)
Mar 18, 2021 30.64 30.66 30.63 30.64 1,347,388 -0.01(-0.03%)
Mar 17, 2021 30.63 30.65 30.63 30.65 338,509 +0.02(+0.07%)
Mar 16, 2021 30.65 30.65 30.63 30.63 521,467 -0.02(-0.07%)
Mar 15, 2021 30.65 30.65 30.64 30.65 266,481 +0.02(+0.07%)
Mar 12, 2021 30.62 30.65 30.62 30.63 662,300 +0.00(+0.00%)
Mar 11, 2021 30.63 30.65 30.63 30.63 569,969 -0.01(-0.03%)
Mar 10, 2021 30.63 30.65 30.63 30.64 766,351 +0.00(+0.00%)
Mar 09, 2021 30.64 30.65 30.63 30.64 582,346 +0.00(+0.00%)
Mar 08, 2021 30.65 30.65 30.63 30.64 610,367 -0.01(-0.03%)
Mar 05, 2021 30.65 30.66 30.64 30.65 737,400 +0.01(+0.03%)
Mar 04, 2021 30.64 30.65 30.64 30.64 407,796 +0.00(+0.00%)
Mar 03, 2021 30.64 30.66 30.64 30.64 510,271 -0.01(-0.03%)
Mar 02, 2021 30.65 30.66 30.64 30.65 877,712 +0.00(+0.00%)
Mar 01, 2021 30.66 30.66 30.64 30.65 534,300 +0.00(+0.00%)
Feb 26, 2021 30.66 30.67 30.65 30.65 705,000 +0.00(+0.00%)
Feb 25, 2021 30.66 30.67 30.65 30.65 824,624 +0.00(+0.00%)
Feb 24, 2021 30.64 30.67 30.64 30.65 759,021 +0.00(+0.00%)
Feb 23, 2021 30.64 30.66 30.64 30.65 857,223 +0.00(+0.00%)
Feb 22, 2021 30.64 30.66 30.64 30.65 428,441 +0.00(+0.00%)
Feb 19, 2021 30.64 30.65 30.64 30.65 224,600 +0.01(+0.03%)
Feb 18, 2021 30.65 30.66 30.64 30.64 628,909 -0.01(-0.03%)
Feb 17, 2021 30.64 30.65 30.64 30.65 385,349 +0.00(+0.00%)
Feb 16, 2021 30.64 30.65 30.64 30.65 335,908 +0.00(+0.00%)
Feb 12, 2021 30.65 30.65 30.63 30.65 1,427,700 +0.00(+0.00%)
Feb 11, 2021 30.66 30.66 30.63 30.65 2,490,649 +0.00(+0.00%)
Feb 10, 2021 30.65 30.65 30.64 30.65 3,071,427 +0.00(+0.00%)
Feb 09, 2021 30.65 30.66 30.65 30.65 240,236 +0.00(+0.00%)
Feb 08, 2021 30.64 30.66 30.64 30.65 322,852 +0.01(+0.03%)
Feb 05, 2021 30.63 30.66 30.63 30.64 291,900 +0.00(+0.00%)
Feb 04, 2021 30.64 30.65 30.64 30.64 404,097 +0.01(+0.03%)
Feb 03, 2021 30.64 30.65 30.63 30.63 560,131 -0.01(-0.03%)
Feb 02, 2021 30.64 30.65 30.64 30.64 188,455 -0.01(-0.03%)
Feb 01, 2021 30.65 30.65 30.64 30.65 332,071 -0.01(-0.03%)
Jan 29, 2021 30.66 30.66 30.65 30.66 309,200 +0.00(+0.00%)
Jan 28, 2021 30.64 30.66 30.64 30.66 346,633 +0.00(+0.00%)
Jan 27, 2021 30.64 30.66 30.64 30.66 235,725 +0.00(+0.00%)
Jan 26, 2021 30.65 30.66 30.64 30.66 221,107 +0.02(+0.07%)
Jan 25, 2021 30.63 30.65 30.63 30.64 338,497 +0.00(+0.00%)
Jan 22, 2021 30.64 30.65 30.63 30.64 413,700 +0.00(+0.00%)
Jan 21, 2021 30.64 30.66 30.63 30.64 653,521 -0.01(-0.03%)
Jan 20, 2021 30.65 30.66 30.64 30.65 386,218 +0.00(+0.00%)
Jan 19, 2021 30.63 30.65 30.63 30.65 486,827 +0.01(+0.03%)
Jan 15, 2021 30.63 30.65 30.63 30.64 285,800 -0.01(-0.03%)
Jan 14, 2021 30.64 30.66 30.62 30.65 803,103 +0.02(+0.07%)
Jan 13, 2021 30.63 30.64 30.62 30.63 547,965 +0.01(+0.03%)
Jan 12, 2021 30.61 30.63 30.61 30.62 478,795 +0.00(+0.00%)
Jan 11, 2021 30.62 30.62 30.61 30.62 495,957 +0.00(+0.00%)
Jan 08, 2021 30.62 30.64 30.61 30.62 546,700 +0.01(+0.03%)
Jan 07, 2021 30.60 30.62 30.60 30.61 175,097 +0.01(+0.03%)
Jan 06, 2021 30.61 30.62 30.60 30.60 745,954 -0.01(-0.03%)
Jan 05, 2021 30.60 30.62 30.60 30.61 265,644 +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.