ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

FLRN SPDR Bloomberg Investment Grade Floating Rate ETF

30.77
0.01 (0.03%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FLRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 30.77 0.01 0.03% 30.78 30.78 30.76 1,524,469
Jun 13 2024 30.76 0.01 0.03% 30.76 30.77 30.76 206,157
Jun 12 2024 30.75 -0.01 -0.03% 30.76 30.79 30.75 738,336
Jun 11 2024 30.76 0.01 0.03% 30.76 30.77 30.76 375,172
Jun 10 2024 30.75 -0.01 -0.03% 30.77 30.77 30.75 542,638
Jun 07 2024 30.76 0.02 0.07% 30.75 30.76 30.75 496,826
Jun 06 2024 30.74 -0.01 -0.03% 30.76 30.76 30.74 388,487
Jun 05 2024 30.75 0.02 0.07% 30.73 30.75 30.73 754,627
Jun 04 2024 30.73 0.00 0.00% 30.73 30.73 30.72 361,120
Jun 03 2024 30.73 -0.15 -0.49% 30.73 30.74 30.72 524,759
May 31 2024 30.88 0.02 0.06% 30.87 30.88 30.86 503,766
May 30 2024 30.86 0.01 0.03% 30.87 30.87 30.85 355,866
May 29 2024 30.85 0.00 0.00% 30.86 30.86 30.84 434,928
May 28 2024 30.85 0.01 0.03% 30.85 30.86 30.84 382,940
May 24 2024 30.84 0.01 0.03% 30.84 30.85 30.83 697,146
May 23 2024 30.83 0.02 0.06% 30.83 30.83 30.82 684,923
May 22 2024 30.81 -0.01 -0.03% 30.82 30.82 30.81 953,376
May 21 2024 30.82 0.03 0.10% 30.81 30.82 30.80 1,476,801
May 20 2024 30.79 -0.01 -0.03% 30.80 30.81 30.79 413,335
May 17 2024 30.80 0.00 0.00% 30.80 30.80 30.79 300,494
May 16 2024 30.80 0.01 0.03% 30.79 30.80 30.78 260,623
May 15 2024 30.79 0.01 0.03% 30.78 30.79 30.77 360,314
May 14 2024 30.78 0.01 0.03% 30.78 30.78 30.77 217,764
May 13 2024 30.77 0.01 0.03% 30.77 30.77 30.76 322,814
May 10 2024 30.76 0.00 0.00% 30.77 30.77 30.76 370,364
May 09 2024 30.76 0.02 0.07% 30.76 30.77 30.75 679,959
May 08 2024 30.74 0.00 0.00% 30.75 30.76 30.73 492,448
May 07 2024 30.74 -0.01 -0.03% 30.75 30.75 30.74 643,887
May 06 2024 30.75 0.01 0.03% 30.75 30.75 30.73 439,234
May 03 2024 30.74 0.01 0.03% 30.74 30.745 30.72 520,870
May 02 2024 30.73 0.03 0.10% 30.72 30.73 30.71 576,906
May 01 2024 30.70 -0.15 -0.49% 30.72 30.72 30.70 935,201
Apr 30 2024 30.85 0.02 0.05% 30.84 30.85 30.83 342,035
Apr 29 2024 30.835 0.01 0.02% 30.85 30.85 30.83 332,535
Apr 26 2024 30.83 0.01 0.03% 30.83 30.84 30.82 269,547
Apr 25 2024 30.82 0.01 0.03% 30.805 30.83 30.80 625,204
Apr 24 2024 30.81 0.01 0.03% 30.81 30.82 30.80 591,072
Apr 23 2024 30.80 -0.01 -0.03% 30.82 30.82 30.80 412,637
Apr 22 2024 30.81 0.00 0.00% 30.81 30.81 30.79 493,996
Apr 19 2024 30.81 0.01 0.03% 30.80 30.81 30.79 988,038
Apr 18 2024 30.80 0.04 0.11% 30.79 30.80 30.78 585,357
Apr 17 2024 30.765 0.00 0.02% 30.79 30.79 30.76 412,296
Apr 16 2024 30.76 -0.01 -0.02% 30.75 30.77 30.75 673,551
Apr 15 2024 30.765 -0.01 -0.02% 30.78 30.78 30.76 437,705
Apr 12 2024 30.77 0.01 0.03% 30.77 30.77 30.76 426,681
Apr 11 2024 30.76 0.01 0.03% 30.77 30.77 30.75 578,745
Apr 10 2024 30.75 0.01 0.03% 30.74 30.75 30.73 425,225
Apr 09 2024 30.74 0.00 0.00% 30.75 30.75 30.73 285,992
Apr 08 2024 30.74 0.01 0.03% 30.72 30.74 30.72 301,386
Apr 05 2024 30.73 0.01 0.03% 30.74 30.74 30.72 356,139
Apr 04 2024 30.72 0.02 0.08% 30.71 30.72 30.70 1,063,201
Apr 03 2024 30.695 0.00 0.02% 30.71 30.71 30.69 914,881
Apr 02 2024 30.69 -0.01 -0.03% 30.70 30.71 30.68 562,580
Apr 01 2024 30.70 -0.13 -0.42% 30.70 30.70 30.69 485,759
Mar 28 2024 30.83 0.01 0.03% 30.83 30.86 30.82 1,737,668
Mar 27 2024 30.82 0.02 0.06% 30.82 30.83 30.82 501,168
Mar 26 2024 30.80 -0.01 -0.03% 30.80 30.82 30.80 436,331
Mar 25 2024 30.81 0.01 0.03% 30.80 30.81 30.80 451,674
Mar 22 2024 30.80 0.01 0.03% 30.81 30.81 30.79 470,495
Mar 21 2024 30.79 0.01 0.03% 30.77 30.80 30.77 531,648
Mar 20 2024 30.78 0.01 0.03% 30.79 30.79 30.78 344,551
Mar 19 2024 30.77 -0.01 -0.03% 30.79 30.79 30.77 402,583
Mar 18 2024 30.78 0.02 0.07% 30.78 30.78 30.77 411,490

Your Recent History

Delayed Upgrade Clock