Skip to main content

Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.35 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 30.37 30.37 30.35 30.35 194,197 -0.01(-0.03%)
Nov 23, 2022 30.37 30.38 30.33 30.36 1,462,434 +0.01(+0.03%)
Nov 22, 2022 30.37 30.37 30.32 30.35 860,364 +0.00(+0.00%)
Nov 21, 2022 30.34 30.36 30.32 30.35 822,418 +0.02(+0.07%)
Nov 18, 2022 30.35 30.35 30.32 30.33 472,769 +0.00(+0.00%)
Nov 17, 2022 30.35 30.35 30.32 30.33 817,340 -0.01(-0.03%)
Nov 16, 2022 30.30 30.34 30.30 30.34 1,065,899 +0.04(+0.13%)
Nov 15, 2022 30.32 30.34 30.30 30.30 1,912,365 +0.00(+0.00%)
Nov 14, 2022 30.30 30.33 30.29 30.30 767,988 -0.01(-0.03%)
Nov 11, 2022 30.34 30.34 30.28 30.31 794,294 -0.02(-0.07%)
Nov 10, 2022 30.32 30.34 30.28 30.33 1,175,039 +0.04(+0.13%)
Nov 09, 2022 30.28 30.33 30.28 30.29 741,751 +0.01(+0.03%)
Nov 08, 2022 30.27 30.30 30.26 30.28 1,432,395 +0.02(+0.07%)
Nov 07, 2022 30.26 30.29 30.24 30.26 1,560,397 +0.01(+0.03%)
Nov 04, 2022 30.24 30.27 30.23 30.25 1,067,817 +0.03(+0.10%)
Nov 03, 2022 30.24 30.25 30.21 30.22 834,558 +0.00(+0.00%)
Nov 02, 2022 30.26 30.29 30.21 30.22 615,279 -0.03(-0.10%)
Nov 01, 2022 30.24 30.28 30.21 30.25 1,616,779 +0.02(+0.07%)
Oct 31, 2022 30.23 30.27 30.20 30.23 786,261 +0.00(+0.00%)
Oct 28, 2022 30.21 30.24 30.20 30.23 980,991 +0.03(+0.10%)
Oct 27, 2022 30.23 30.25 30.18 30.20 1,021,378 +0.00(+0.00%)
Oct 26, 2022 30.25 30.25 30.18 30.20 810,305 +0.01(+0.03%)
Oct 25, 2022 30.21 30.25 30.17 30.19 1,073,496 -0.01(-0.03%)
Oct 24, 2022 30.25 30.26 30.20 30.20 832,357 -0.05(-0.16%)
Oct 21, 2022 30.24 30.28 30.20 30.25 861,995 +0.01(+0.03%)
Oct 20, 2022 30.18 30.27 30.16 30.24 1,141,865 +0.07(+0.23%)
Oct 19, 2022 30.16 30.18 30.13 30.17 794,713 -0.01(-0.03%)
Oct 18, 2022 30.19 30.19 30.13 30.18 1,160,061 +0.02(+0.07%)
Oct 17, 2022 30.14 30.19 29.92 30.16 503,649 +0.06(+0.20%)
Oct 14, 2022 30.13 30.13 30.08 30.10 877,102 -0.03(-0.10%)
Oct 13, 2022 30.09 30.14 30.08 30.13 707,349 +0.00(+0.00%)
Oct 12, 2022 30.17 30.19 30.12 30.13 865,581 -0.02(-0.07%)
Oct 11, 2022 30.18 30.20 30.14 30.15 1,389,389 -0.03(-0.10%)
Oct 10, 2022 30.17 30.21 30.15 30.18 443,205 +0.02(+0.07%)
Oct 07, 2022 30.20 30.23 30.16 30.16 1,228,595 -0.04(-0.13%)
Oct 06, 2022 30.17 30.21 30.16 30.20 992,641 +0.02(+0.07%)
Oct 05, 2022 30.19 30.22 30.16 30.18 1,649,459 -0.01(-0.03%)
Oct 04, 2022 30.12 30.23 30.12 30.19 829,017 +0.05(+0.17%)
Oct 03, 2022 30.17 30.17 30.11 30.14 606,180 +0.01(+0.02%)
Sep 30, 2022 30.13 30.18 30.13 30.14 1,330,678 -0.03(-0.10%)
Sep 29, 2022 30.16 30.18 30.13 30.16 1,228,774 +0.00(+0.00%)
Sep 28, 2022 30.22 30.22 30.11 30.16 1,472,506 -0.06(-0.20%)
Sep 27, 2022 30.26 30.26 30.20 30.22 851,030 -0.03(-0.10%)
Sep 26, 2022 30.27 30.27 30.21 30.25 1,084,728 -0.02(-0.07%)
Sep 23, 2022 30.25 30.27 30.22 30.27 1,202,692 +0.01(+0.03%)
Sep 22, 2022 30.25 30.27 30.23 30.26 1,203,498 +0.03(+0.10%)
Sep 21, 2022 30.21 30.25 29.90 30.23 1,489,480 -0.01(-0.03%)
Sep 20, 2022 30.25 30.26 30.22 30.24 460,392 -0.02(-0.07%)
Sep 19, 2022 30.24 30.26 30.22 30.26 584,312 +0.03(+0.10%)
Sep 16, 2022 30.24 30.24 30.20 30.23 494,782 +0.00(+0.00%)
Sep 15, 2022 30.19 30.25 30.19 30.23 420,678 +0.03(+0.10%)
Sep 14, 2022 30.19 30.22 30.19 30.20 471,905 +0.00(+0.00%)
Sep 13, 2022 30.25 30.27 30.19 30.20 800,074 -0.05(-0.16%)
Sep 12, 2022 30.23 30.27 30.23 30.25 497,955 +0.01(+0.03%)
Sep 09, 2022 30.26 30.26 30.23 30.24 419,858 +0.01(+0.03%)
Sep 08, 2022 30.26 30.26 30.20 30.23 762,216 +0.00(+0.00%)
Sep 07, 2022 30.17 30.23 30.17 30.23 534,374 +0.05(+0.16%)
Sep 06, 2022 30.17 30.23 30.17 30.18 651,160 -0.01(-0.03%)
Sep 02, 2022 30.19 30.21 30.19 30.19 581,956 -0.02(-0.07%)
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.