Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.59 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.60 30.60 30.58 30.58 380,728 -0.01(-0.03%)
Sep 29, 2020 30.58 30.59 30.57 30.59 323,292 +0.02(+0.07%)
Sep 28, 2020 30.59 30.60 30.57 30.57 889,914 +0.00(+0.00%)
Sep 25, 2020 30.57 30.59 30.56 30.57 312,600 +0.00(+0.00%)
Sep 24, 2020 30.59 30.62 30.57 30.57 930,038 -0.02(-0.07%)
Sep 23, 2020 30.59 30.62 30.59 30.59 609,920 -0.01(-0.03%)
Sep 22, 2020 30.59 30.62 30.58 30.60 735,137 +0.01(+0.03%)
Sep 21, 2020 30.58 30.60 30.58 30.59 364,459 +0.00(+0.00%)
Sep 18, 2020 30.59 30.61 30.58 30.59 689,300 +0.01(+0.03%)
Sep 17, 2020 30.58 30.60 30.58 30.58 662,854 -0.02(-0.07%)
Sep 16, 2020 30.59 30.62 30.58 30.60 295,864 +0.00(+0.00%)
Sep 15, 2020 30.56 30.60 30.56 30.60 296,555 +0.02(+0.07%)
Sep 14, 2020 30.57 30.59 30.57 30.58 690,873 +0.00(+0.00%)
Sep 11, 2020 30.57 30.59 30.57 30.58 729,500 -0.00(-0.02%)
Sep 10, 2020 30.56 30.59 30.56 30.58 514,362 +0.01(+0.05%)
Sep 09, 2020 30.55 30.59 30.55 30.57 1,706,102 +0.00(+0.00%)
Sep 08, 2020 30.56 30.58 30.56 30.57 401,089 +0.00(+0.00%)
Sep 04, 2020 30.57 30.59 30.57 30.57 322,300 -0.01(-0.03%)
Sep 03, 2020 30.57 30.60 30.57 30.58 856,979 +0.01(+0.03%)
Sep 02, 2020 30.56 30.58 30.56 30.57 1,088,378 +0.01(+0.03%)
Sep 01, 2020 30.59 30.59 30.56 30.56 876,245 -0.03(-0.10%)
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%)
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.