SPDR® Bloomberg Investment Grade Floating Rate ETF (FLRN) Historical Stock Data
30.80 ↑0.03 (0.08%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLRN is down -0.01% a day on average. There have been 17 days where SPDR® Bloomberg Investment Grade Floating Rate ETF closed green and 13 days where FLRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.76 | 30.79 | 376.30K |
| 2024-04-16 | 30.75 | 30.77 | ↑$0.02 (0.07%) | 30.75 | 30.77 | 791.62K |
| 2024-04-15 | 30.78 | 30.77 | ↓$0.01 (-0.03%) | 30.76 | 30.78 | 422.34K |
| 2024-04-12 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.76 | 30.77 | 444.69K |
| 2024-04-11 | 30.77 | 30.76 | ↓$0.01 (-0.03%) | 30.75 | 30.77 | 581.45K |
| 2024-04-10 | 30.74 | 30.75 | ↑$0.01 (0.03%) | 30.73 | 30.75 | 428.02K |
| 2024-04-09 | 30.75 | 30.74 | ↓$0.01 (-0.03%) | 30.73 | 30.75 | 290.76K |
| 2024-04-08 | 30.72 | 30.74 | ↑$0.02 (0.07%) | 30.72 | 30.74 | 303.93K |
| 2024-04-05 | 30.74 | 30.73 | ↓$0.01 (-0.03%) | 30.72 | 30.74 | 315.05K |
| 2024-04-04 | 30.71 | 30.72 | ↑$0.01 (0.03%) | 30.70 | 30.72 | 0.90M |
| 2024-04-03 | 30.71 | 30.69 | ↓$0.02 (-0.07%) | 30.69 | 30.71 | 892.15K |
| 2024-04-02 | 30.70 | 30.69 | ↓$0.01 (-0.03%) | 30.68 | 30.71 | 571.22K |
| 2024-04-01 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.69 | 30.70 | 482.13K |
| 2024-03-28 | 30.83 | 30.83 | ↑$0.00 (0.00%) | 30.82 | 30.86 | 1.76M |
| 2024-03-27 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.83 | 508.92K |
| 2024-03-26 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.82 | 436.33K |
| 2024-03-25 | 30.80 | 30.81 | ↑$0.01 (0.03%) | 30.80 | 30.81 | 461.32K |
| 2024-03-22 | 30.81 | 30.79 | ↓$0.02 (-0.06%) | 30.79 | 30.81 | 488.40K |
| 2024-03-21 | 30.77 | 30.79 | ↑$0.02 (0.06%) | 30.77 | 30.80 | 546.44K |
| 2024-03-20 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.77 | 30.79 | 346.98K |
| 2024-03-19 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.77 | 30.79 | 407.87K |
| 2024-03-18 | 30.78 | 30.78 | ↑$0.00 (0.00%) | 30.77 | 30.78 | 421.15K |
| 2024-03-15 | 30.75 | 30.76 | ↑$0.01 (0.03%) | 30.75 | 30.77 | 231.27K |
| 2024-03-14 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.76 | 379.55K |
| 2024-03-13 | 30.75 | 30.74 | ↓$0.01 (-0.03%) | 30.74 | 30.75 | 388.65K |
| 2024-03-12 | 30.73 | 30.74 | ↑$0.01 (0.03%) | 30.73 | 30.74 | 342.95K |
| 2024-03-11 | 30.73 | 30.74 | ↑$0.01 (0.03%) | 30.73 | 30.74 | 297.75K |
| 2024-03-08 | 30.72 | 30.72 | ↑$0.00 (0.00%) | 30.72 | 30.73 | 404.29K |
| 2024-03-07 | 30.73 | 30.71 | ↓$0.02 (-0.07%) | 30.71 | 30.73 | 293.42K |
| 2024-03-06 | 30.71 | 30.70 | ↓$0.01 (-0.03%) | 30.70 | 30.71 | 626.21K |
Create an account or log in to view more rows.
$FLRN rocket fuel tanks are full. Gonna shoot to the stars
$FLRN what happens?
$FLRN we’re fucked tomorrow boys
$FLRN Silly Bears tricks are for kids
$FLRN this is going to skyrocket tmr!!!
$FLRN looks good
$FLRN I love you!
$FLRN like if you’re buying Monday!! Let’s Go!!
$FLRN Awaiting buy signal..
$FLRN about to pop IMHO