Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.60 30.61 30.59 30.59 461,260 -0.01(-0.03%)
Aug 28, 2020 30.60 30.61 30.58 30.60 360,800 +0.02(+0.07%)
Aug 27, 2020 30.58 30.61 30.58 30.58 440,095 +0.00(+0.00%)
Aug 26, 2020 30.57 30.59 30.57 30.58 297,451 +0.01(+0.03%)
Aug 25, 2020 30.59 30.59 30.57 30.57 468,204 -0.01(-0.03%)
Aug 24, 2020 30.58 30.59 30.57 30.58 286,860 -0.01(-0.03%)
Aug 21, 2020 30.60 30.61 30.58 30.59 197,700 +0.01(+0.03%)
Aug 20, 2020 30.59 30.59 30.57 30.58 277,844 +0.00(+0.00%)
Aug 19, 2020 30.58 30.59 30.56 30.58 209,057 +0.02(+0.07%)
Aug 18, 2020 30.56 30.59 30.55 30.56 323,800 -0.01(-0.03%)
Aug 17, 2020 30.55 30.57 30.54 30.57 786,564 +0.01(+0.03%)
Aug 14, 2020 30.58 30.58 30.55 30.56 321,300 -0.01(-0.03%)
Aug 13, 2020 30.55 30.58 30.55 30.57 347,541 +0.02(+0.07%)
Aug 12, 2020 30.56 30.57 30.55 30.55 331,011 -0.01(-0.03%)
Aug 11, 2020 30.57 30.58 30.55 30.56 247,854 -0.01(-0.03%)
Aug 10, 2020 30.56 30.58 30.55 30.57 340,300 +0.01(+0.03%)
Aug 07, 2020 30.56 30.58 30.54 30.56 1,946,800 +0.00(+0.00%)
Aug 06, 2020 30.57 30.58 30.55 30.56 332,162 -0.03(-0.10%)
Aug 05, 2020 30.56 30.59 30.54 30.59 1,210,854 +0.03(+0.10%)
Aug 04, 2020 30.53 30.56 30.52 30.56 271,851 +0.03(+0.10%)
Aug 03, 2020 30.55 30.55 30.52 30.53 397,905 -0.05(-0.16%)
Jul 31, 2020 30.57 30.58 30.55 30.58 376,500 +0.02(+0.07%)
Jul 30, 2020 30.57 30.58 30.55 30.56 370,666 +0.00(+0.00%)
Jul 29, 2020 30.55 30.57 30.54 30.56 227,413 +0.01(+0.03%)
Jul 28, 2020 30.55 30.57 30.52 30.55 519,192 +0.02(+0.07%)
Jul 27, 2020 30.53 30.55 30.53 30.53 343,476 +0.00(+0.00%)
Jul 24, 2020 30.53 30.56 30.53 30.53 1,118,100 -0.02(-0.07%)
Jul 23, 2020 30.55 30.55 30.52 30.55 281,064 +0.03(+0.10%)
Jul 22, 2020 30.51 30.54 30.51 30.52 269,505 +0.01(+0.03%)
Jul 21, 2020 30.51 30.52 30.50 30.51 400,522 +0.00(+0.00%)
Jul 20, 2020 30.52 30.53 30.50 30.51 494,563 -0.01(-0.03%)
Jul 17, 2020 30.51 30.53 30.51 30.52 164,100 +0.00(+0.00%)
Jul 16, 2020 30.49 30.55 30.49 30.52 430,501 +0.02(+0.07%)
Jul 15, 2020 30.49 30.55 30.49 30.50 572,032 +0.01(+0.03%)
Jul 14, 2020 30.50 30.51 30.48 30.49 267,268 -0.01(-0.03%)
Jul 13, 2020 30.48 30.50 30.48 30.50 253,645 +0.02(+0.07%)
Jul 10, 2020 30.48 30.50 30.48 30.48 335,000 -0.01(-0.03%)
Jul 09, 2020 30.47 30.50 30.47 30.49 260,769 +0.02(+0.07%)
Jul 08, 2020 30.49 30.50 30.47 30.47 1,013,541 -0.01(-0.03%)
Jul 07, 2020 30.47 30.49 30.45 30.48 274,446 +0.03(+0.10%)
Jul 06, 2020 30.47 30.49 30.44 30.45 670,964 -0.01(-0.03%)
Jul 02, 2020 30.46 30.49 30.46 30.46 452,300 -0.01(-0.03%)
Jul 01, 2020 30.45 30.48 30.45 30.47 1,188,465 -0.01(-0.03%)
Jun 30, 2020 30.49 30.49 30.46 30.48 354,021 +0.02(+0.07%)
Jun 29, 2020 30.48 30.49 30.46 30.46 282,344 +0.00(+0.00%)
Jun 26, 2020 30.46 30.49 30.45 30.46 1,022,600 -0.01(-0.03%)
Jun 25, 2020 30.46 30.48 30.46 30.47 292,557 -0.01(-0.03%)
Jun 24, 2020 30.47 30.48 30.45 30.48 393,475 +0.02(+0.07%)
Jun 23, 2020 30.43 30.48 30.43 30.46 989,933 +0.01(+0.03%)
Jun 22, 2020 30.47 30.47 30.42 30.45 269,238 +0.02(+0.07%)
Jun 19, 2020 30.45 30.47 30.41 30.43 710,300 -0.02(-0.07%)
Jun 18, 2020 30.44 30.47 30.42 30.45 851,996 +0.03(+0.10%)
Jun 17, 2020 30.42 30.44 30.41 30.42 385,824 +0.00(+0.00%)
Jun 16, 2020 30.40 30.44 30.40 30.42 326,741 +0.03(+0.10%)
Jun 15, 2020 30.38 30.43 30.34 30.39 253,018 +0.02(+0.07%)
Jun 12, 2020 30.40 30.40 30.36 30.37 508,400 -0.01(-0.03%)
Jun 11, 2020 30.42 30.43 30.38 30.38 374,418 -0.03(-0.10%)
Jun 10, 2020 30.43 30.44 30.41 30.41 780,373 +0.00(+0.00%)
Jun 09, 2020 30.40 30.43 30.39 30.41 412,229 +0.01(+0.03%)
Jun 08, 2020 30.39 30.44 30.38 30.40 482,083 +0.01(+0.03%)
Jun 05, 2020 30.36 30.45 30.36 30.39 555,500 +0.04(+0.15%)
Jun 04, 2020 30.32 30.41 30.31 30.34 774,017 +0.04(+0.12%)
Jun 03, 2020 30.35 30.40 30.31 30.31 1,469,187 -0.04(-0.13%)
Jun 02, 2020 30.30 30.38 30.30 30.35 353,211 +0.05(+0.17%)
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.