Yahoo Finance is in Davos! Get the latest updates here

SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.42

+0.02

(+0.05%)

As of 09:33AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	30.45	30.44	30.41	30.42	30.42	18,321
May 24, 2022	30.45	30.45	30.40	30.40	30.40	1,691,800
May 23, 2022	30.44	30.44	30.42	30.43	30.43	572,200
May 20, 2022	30.38	30.43	30.38	30.42	30.42	487,200
May 19, 2022	30.46	30.46	30.39	30.40	30.40	864,000
May 18, 2022	30.44	30.45	30.41	30.43	30.43	1,084,000
May 17, 2022	30.41	30.45	30.41	30.42	30.42	1,117,700
May 16, 2022	30.42	30.44	30.41	30.43	30.43	820,200
May 13, 2022	30.45	30.45	30.39	30.39	30.39	1,245,900
May 12, 2022	30.45	30.46	30.43	30.44	30.44	1,220,000
May 11, 2022	30.47	30.47	30.43	30.44	30.44	1,326,300
May 10, 2022	30.46	30.48	30.42	30.42	30.42	2,973,300
May 09, 2022	30.47	30.48	30.43	30.43	30.43	1,570,600
May 06, 2022	30.48	30.49	30.45	30.45	30.45	1,378,300
May 05, 2022	30.51	30.51	30.44	30.46	30.46	1,522,100
May 04, 2022	30.49	30.52	30.48	30.51	30.51	742,900
May 03, 2022	30.49	30.50	30.47	30.49	30.49	690,300
May 02, 2022	30.45	30.50	30.45	30.49	30.49	1,120,900
May 02, 2022	0.02 Dividend
Apr 29, 2022	30.48	30.49	30.47	30.47	30.45	672,800
Apr 28, 2022	30.49	30.49	30.48	30.49	30.47	821,600
Apr 27, 2022	30.49	30.49	30.46	30.48	30.46	843,000
Apr 26, 2022	30.51	30.51	30.47	30.47	30.45	1,047,500
Apr 25, 2022	30.50	30.51	30.49	30.50	30.48	809,200
Apr 22, 2022	30.48	30.51	30.48	30.51	30.49	1,912,900
Apr 21, 2022	30.50	30.52	30.48	30.50	30.48	1,105,000
Apr 20, 2022	30.47	30.50	30.47	30.48	30.46	1,397,200
Apr 19, 2022	30.50	30.50	30.47	30.48	30.46	1,071,800
Apr 18, 2022	30.52	30.52	30.49	30.49	30.47	931,200
Apr 14, 2022	30.51	30.51	30.49	30.51	30.49	957,800
Apr 13, 2022	30.51	30.51	30.47	30.50	30.48	1,481,900
Apr 12, 2022	30.51	30.51	30.50	30.51	30.49	1,047,800
Apr 11, 2022	30.51	30.51	30.49	30.49	30.47	1,188,600
Apr 08, 2022	30.52	30.52	30.48	30.50	30.48	2,172,300
Apr 07, 2022	30.51	30.52	30.50	30.51	30.49	2,817,700
Apr 06, 2022	30.54	30.54	30.48	30.51	30.49	1,921,000
Apr 05, 2022	30.54	30.55	30.48	30.48	30.46	1,647,400
Apr 04, 2022	30.52	30.53	30.49	30.51	30.49	983,100
Apr 01, 2022	30.49	30.52	30.47	30.50	30.48	1,515,500
Apr 01, 2022	0.011 Dividend
Mar 31, 2022	30.49	30.50	30.48	30.49	30.46	1,292,000
Mar 30, 2022	30.48	30.49	30.46	30.47	30.44	1,208,400
Mar 29, 2022	30.49	30.49	30.47	30.49	30.46	1,082,900
Mar 28, 2022	30.47	30.47	30.45	30.47	30.44	554,700
Mar 25, 2022	30.47	30.48	30.44	30.45	30.42	566,900
Mar 24, 2022	30.45	30.47	30.45	30.47	30.44	430,700
Mar 23, 2022	30.48	30.48	30.46	30.46	30.43	654,100
Mar 22, 2022	30.44	30.46	30.42	30.46	30.43	1,102,800
Mar 21, 2022	30.47	30.47	30.43	30.43	30.40	578,000
Mar 18, 2022	30.43	30.47	30.43	30.45	30.42	637,000
Mar 17, 2022	30.42	30.46	30.42	30.46	30.43	521,700
Mar 16, 2022	30.38	30.42	30.37	30.42	30.39	760,300
Mar 15, 2022	30.38	30.39	30.36	30.36	30.33	712,500
Mar 14, 2022	30.39	30.44	30.38	30.39	30.36	557,500
Mar 11, 2022	30.51	30.51	30.39	30.40	30.37	1,298,200
Mar 10, 2022	30.51	30.51	30.48	30.50	30.47	3,650,000
Mar 09, 2022	30.45	30.49	30.45	30.49	30.46	1,535,200
Mar 08, 2022	30.51	30.52	30.45	30.45	30.42	1,193,700
Mar 07, 2022	30.56	30.56	30.51	30.52	30.49	742,800
Mar 04, 2022	30.57	30.57	30.55	30.56	30.53	598,500
Mar 03, 2022	30.58	30.58	30.56	30.57	30.54	922,000
Mar 02, 2022	30.58	30.58	30.56	30.56	30.53	345,000
Mar 01, 2022	30.56	30.58	30.56	30.58	30.55	1,622,400
Mar 01, 2022	0.009 Dividend
Feb 28, 2022	30.58	30.58	30.57	30.57	30.53	705,900
Feb 25, 2022	30.59	30.59	30.57	30.57	30.53	474,000
Feb 24, 2022	30.60	30.60	30.56	30.57	30.53	1,206,300
Feb 23, 2022	30.61	30.61	30.59	30.59	30.55	1,235,000
Feb 22, 2022	30.62	30.62	30.59	30.60	30.56	928,800
Feb 18, 2022	30.62	30.62	30.61	30.61	30.57	305,700
Feb 17, 2022	30.61	30.62	30.60	30.61	30.57	1,842,500
Feb 16, 2022	30.61	30.61	30.60	30.60	30.56	647,800
Feb 15, 2022	30.61	30.61	30.60	30.60	30.56	568,100
Feb 14, 2022	30.60	30.62	30.58	30.61	30.57	1,053,200
Feb 11, 2022	30.62	30.62	30.60	30.61	30.57	339,900
Feb 10, 2022	30.62	30.62	30.59	30.61	30.57	991,200
Feb 09, 2022	30.62	30.62	30.60	30.62	30.58	1,191,300
Feb 08, 2022	30.62	30.62	30.61	30.62	30.58	924,500
Feb 07, 2022	30.63	30.63	30.61	30.62	30.58	633,400
Feb 04, 2022	30.62	30.64	30.61	30.61	30.57	1,644,000
Feb 03, 2022	30.61	30.62	30.59	30.60	30.56	1,237,000
Feb 02, 2022	30.58	30.63	30.58	30.61	30.57	952,800
Feb 01, 2022	30.60	30.60	30.59	30.59	30.55	935,400
Feb 01, 2022	0.009 Dividend
Jan 31, 2022	30.58	30.60	30.58	30.60	30.55	767,000
Jan 28, 2022	30.60	30.61	30.59	30.59	30.54	1,006,800
Jan 27, 2022	30.61	30.61	30.59	30.59	30.54	489,100
Jan 26, 2022	30.58	30.61	30.58	30.61	30.56	1,096,000
Jan 25, 2022	30.59	30.59	30.57	30.59	30.54	695,500
Jan 24, 2022	30.58	30.59	30.58	30.59	30.54	957,400
Jan 21, 2022	30.58	30.60	30.57	30.58	30.53	676,300
Jan 20, 2022	30.60	30.60	30.58	30.59	30.54	833,200
Jan 19, 2022	30.61	30.61	30.59	30.59	30.54	542,400
Jan 18, 2022	30.62	30.62	30.59	30.60	30.55	929,900
Jan 14, 2022	30.60	30.62	30.59	30.60	30.55	1,183,700
Jan 13, 2022	30.58	30.60	30.58	30.59	30.54	563,000
Jan 12, 2022	30.60	30.60	30.59	30.59	30.54	353,600
Jan 11, 2022	30.58	30.60	30.58	30.59	30.54	265,600
Jan 10, 2022	30.60	30.60	30.58	30.59	30.54	966,100
Jan 07, 2022	30.58	30.60	30.58	30.59	30.54	582,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.20+9.72(+0.25%)

Dow 3031,947.60+18.98(+0.06%)

Nasdaq11,314.42+49.97(+0.44%)

Russell 20001,764.83-27.94(-1.56%)

Crude Oil110.46+0.69(+0.63%)

Gold1,850.70-14.70(-0.79%)

Yahoo Finance is in Davos! Get the latest updates here

SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)

S&P 500
3,951.20
+9.72(+0.25%)

Dow 30
31,947.60
+18.98(+0.06%)

Nasdaq
11,314.42
+49.97(+0.44%)

Russell 2000
1,764.83
-27.94(-1.56%)

Crude Oil
110.46
+0.69(+0.63%)

Gold
1,850.70
-14.70(-0.79%)