SPDR® Bloomberg Investment Grade Floating Rate ETF (FLRN) Historical Stock Data

30.63 ↑0.02 (0.05%)
As of January 30, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, FLRN is up 0.03% a day on average. There have been 23 days where SPDR® Bloomberg Investment Grade Floating Rate ETF closed green and 7 days where FLRN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2730.6130.61↑$0.00 (0.00%)30.6030.63419.91K
2023-01-2630.5830.60↑$0.02 (0.07%)30.5730.60606.14K
2023-01-2530.5630.59↑$0.03 (0.10%)30.5430.590.93M
2023-01-2430.5530.57↑$0.02 (0.07%)30.5430.581.13M
2023-01-2330.5230.56↑$0.04 (0.13%)30.5130.570.94M
2023-01-2030.5330.53↑$0.00 (0.00%)30.5130.581.66M
2023-01-1930.4930.51↑$0.02 (0.07%)30.4830.541.16M
2023-01-1830.4830.48↑$0.00 (0.00%)30.4730.511.10M
2023-01-1730.4730.48↑$0.01 (0.03%)30.4630.511.26M
2023-01-1330.4630.49↑$0.03 (0.10%)30.4430.511.21M
2023-01-1230.4730.44↓$0.03 (-0.10%)30.4430.490.92M
2023-01-1130.4630.47↑$0.01 (0.03%)30.4630.491.46M
2023-01-1030.4630.47↑$0.01 (0.03%)30.4530.490.96M
2023-01-0930.4830.48↑$0.00 (0.00%)30.4230.491.03M
2023-01-0630.4530.48↑$0.03 (0.10%)30.4330.491.20M
2023-01-0530.4130.44↑$0.03 (0.10%)30.4030.45663.27K
2023-01-0430.4230.42↑$0.00 (0.00%)30.3930.43661.67K
2023-01-0330.3930.40↑$0.01 (0.03%)30.3730.41748.07K
2022-12-3030.4130.39↓$0.02 (-0.07%)30.3930.41776.31K
2022-12-2930.3730.41↑$0.04 (0.13%)30.3330.43873.28K
2022-12-2830.3930.36↓$0.03 (-0.10%)30.3530.39838.64K
2022-12-2730.3330.37↑$0.04 (0.13%)30.3130.380.93M
2022-12-2330.3330.32↓$0.01 (-0.03%)30.3230.35540.39K
2022-12-2230.3030.32↑$0.02 (0.07%)30.2930.34825.95K
2022-12-2130.3230.30↓$0.02 (-0.07%)30.2930.331.04M
2022-12-2030.3330.29↓$0.04 (-0.13%)30.2930.331.07M
2022-12-1930.2630.28↑$0.02 (0.07%)30.2630.311.33M
2022-12-1630.3430.37↑$0.03 (0.10%)30.3330.38661.01K
2022-12-1530.3630.33↓$0.03 (-0.10%)30.3330.38521.84K
2022-12-1430.3530.36↑$0.01 (0.03%)30.3130.361.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$FLRN like if you’re buying Monday!! Let’s Go!!

0 Like Report
Modok

$FLRN R-E-L-A-X Green is coming

0 Like Report
145zip

$FLRN getting this mare ready to run today

0 Like Report