SPDR® Bloomberg Investment Grade Floating Rate ETF (FLRN) Historical Stock Data
30.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLRN is down 0.00% a day on average. There have been 22 days where SPDR® Bloomberg Investment Grade Floating Rate ETF closed green and 8 days where FLRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.71 | 30.71 | ↑$0.00 (0.00%) | 30.70 | 30.71 | 244.91K |
| 2025-12-23 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.69 | 30.70 | 524.12K |
| 2025-12-22 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.69 | 30.70 | 343.83K |
| 2025-12-19 | 30.69 | 30.70 | ↑$0.01 (0.03%) | 30.69 | 30.70 | 815.27K |
| 2025-12-18 | 30.69 | 30.68 | ↓$0.01 (-0.03%) | 30.67 | 30.69 | 1.74M |
| 2025-12-17 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.79 | 30.80 | 0.99M |
| 2025-12-16 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.78 | 30.80 | 650.27K |
| 2025-12-15 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.78 | 30.79 | 468.36K |
| 2025-12-12 | 30.79 | 30.78 | ↓$0.01 (-0.03%) | 30.77 | 30.79 | 653.31K |
| 2025-12-11 | 30.77 | 30.78 | ↑$0.01 (0.03%) | 30.76 | 30.78 | 675.65K |
| 2025-12-10 | 30.78 | 30.77 | ↓$0.01 (-0.03%) | 30.77 | 30.78 | 515.87K |
| 2025-12-09 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.75 | 30.77 | 514.47K |
| 2025-12-08 | 30.76 | 30.75 | ↓$0.01 (-0.03%) | 30.75 | 30.76 | 875.18K |
| 2025-12-05 | 30.76 | 30.76 | ↑$0.00 (0.00%) | 30.75 | 30.76 | 0.95M |
| 2025-12-04 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.74 | 30.75 | 379.16K |
| 2025-12-03 | 30.74 | 30.75 | ↑$0.01 (0.03%) | 30.73 | 30.75 | 1.06M |
| 2025-12-02 | 30.73 | 30.74 | ↑$0.01 (0.03%) | 30.72 | 30.74 | 753.57K |
| 2025-12-01 | 30.73 | 30.73 | ↑$0.00 (0.00%) | 30.72 | 30.74 | 1.03M |
| 2025-11-28 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.82 | 30.85 | 587.60K |
| 2025-11-26 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.82 | 30.84 | 1.81M |
| 2025-11-25 | 30.83 | 30.84 | ↑$0.01 (0.03%) | 30.82 | 30.84 | 789.54K |
| 2025-11-24 | 30.82 | 30.83 | ↑$0.01 (0.03%) | 30.80 | 30.83 | 1.48M |
| 2025-11-21 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.79 | 30.81 | 712.20K |
| 2025-11-20 | 30.80 | 30.78 | ↓$0.02 (-0.06%) | 30.78 | 30.80 | 1.01M |
| 2025-11-19 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.79 | 30.81 | 0.94M |
| 2025-11-18 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.78 | 30.81 | 2.13M |
| 2025-11-17 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.79 | 30.81 | 0.92M |
| 2025-11-14 | 30.80 | 30.81 | ↑$0.01 (0.03%) | 30.79 | 30.81 | 558.55K |
| 2025-11-13 | 30.78 | 30.79 | ↑$0.01 (0.03%) | 30.77 | 30.79 | 714.22K |
| 2025-11-12 | 30.79 | 30.78 | ↓$0.01 (-0.03%) | 30.76 | 30.79 | 1.21M |
Create an account or log in to view more rows.
$FLRN let's gooooooo
$FLRN love this stock!!!!
$FLRN we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$FLRN bears haha
$FLRN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FLRN to the moon!!! lfG
$FLRN Dip buyers are going to get wrecked
$FLRN Burn burn burn
$FLRN YALL READY????????
$FLRN Stair stepping nicely