Inv Growth Floating Rate ETF SPDR (NY: FLRN )

30.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.64 30.66 30.64 30.66 382,133 +0.02(+0.07%)
May 27, 2021 30.64 30.66 30.64 30.64 333,689 +0.00(+0.00%)
May 26, 2021 30.66 30.66 30.64 30.64 394,202 -0.01(-0.03%)
May 25, 2021 30.66 30.66 30.65 30.65 189,068 +0.00(+0.02%)
May 24, 2021 30.64 30.66 30.64 30.64 348,524 -0.00(-0.02%)
May 21, 2021 30.63 30.66 30.63 30.65 365,636 -0.01(-0.03%)
May 20, 2021 30.66 30.66 30.65 30.66 424,884 +0.02(+0.07%)
May 19, 2021 30.63 30.67 30.63 30.64 354,393 -0.01(-0.03%)
May 18, 2021 30.63 30.65 30.63 30.65 151,651 +0.00(+0.00%)
May 17, 2021 30.63 30.65 30.63 30.65 869,170 +0.00(+0.00%)
May 14, 2021 30.65 30.65 30.63 30.65 221,826 +0.01(+0.05%)
May 13, 2021 30.62 30.64 30.62 30.64 406,779 -0.00(-0.02%)
May 12, 2021 30.63 30.64 30.62 30.64 449,458 +0.01(+0.03%)
May 11, 2021 30.62 30.63 30.62 30.63 241,631 +0.01(+0.03%)
May 10, 2021 30.61 30.64 30.61 30.62 859,961 +0.00(+0.00%)
May 07, 2021 30.60 30.63 30.60 30.62 418,394 +0.01(+0.03%)
May 06, 2021 30.62 30.63 30.61 30.61 282,112 +0.01(+0.03%)
May 05, 2021 30.61 30.63 30.60 30.60 552,261 -0.01(-0.03%)
May 04, 2021 30.61 30.62 30.61 30.61 358,718 +0.00(+0.00%)
May 03, 2021 30.61 30.63 30.61 30.61 403,893 -0.01(-0.03%)
Apr 30, 2021 30.64 30.64 30.62 30.62 309,100 -0.02(-0.07%)
Apr 29, 2021 30.62 30.64 30.62 30.64 399,919 +0.02(+0.07%)
Apr 28, 2021 30.62 30.64 30.62 30.62 391,191 +0.00(+0.00%)
Apr 27, 2021 30.62 30.63 30.62 30.62 312,035 +0.00(+0.00%)
Apr 26, 2021 30.63 30.64 30.62 30.62 1,013,730 +0.00(+0.00%)
Apr 23, 2021 30.62 30.63 30.62 30.62 717,200 -0.01(-0.03%)
Apr 22, 2021 30.63 30.64 30.62 30.63 432,425 -0.01(-0.03%)
Apr 21, 2021 30.63 30.64 30.63 30.64 243,398 +0.01(+0.03%)
Apr 20, 2021 30.64 30.64 30.63 30.63 554,266 -0.01(-0.03%)
Apr 19, 2021 30.63 30.64 30.62 30.64 1,137,347 +0.01(+0.03%)
Apr 16, 2021 30.62 30.64 30.62 30.63 540,500 +0.00(+0.00%)
Apr 15, 2021 30.64 30.64 30.62 30.63 439,282 +0.01(+0.03%)
Apr 14, 2021 30.61 30.66 30.61 30.62 494,561 +0.01(+0.03%)
Apr 13, 2021 30.62 30.62 30.61 30.61 401,392 -0.01(-0.03%)
Apr 12, 2021 30.62 30.62 30.61 30.62 293,152 +0.00(+0.00%)
Apr 09, 2021 30.61 30.62 30.61 30.62 216,100 +0.00(+0.00%)
Apr 08, 2021 30.62 30.63 30.61 30.62 281,842 +0.00(+0.00%)
Apr 07, 2021 30.61 30.62 30.61 30.62 279,063 +0.01(+0.03%)
Apr 06, 2021 30.60 30.65 30.60 30.61 775,976 -0.01(-0.03%)
Apr 05, 2021 30.61 30.63 30.61 30.62 357,470 -0.01(-0.03%)
Apr 01, 2021 30.64 30.66 30.61 30.63 731,000 -0.01(-0.03%)
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%)
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.