Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.72 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.57 30.58 30.56 30.57 534,062 -0.01(-0.03%)
Sep 28, 2023 30.57 30.58 30.56 30.58 1,032,026 +0.02(+0.07%)
Sep 27, 2023 30.56 30.56 30.53 30.56 511,168 +0.02(+0.07%)
Sep 26, 2023 30.56 30.57 30.54 30.54 907,718 +0.01(+0.03%)
Sep 25, 2023 30.55 30.57 30.53 30.53 650,873 -0.01(-0.03%)
Sep 22, 2023 30.55 30.55 30.53 30.54 483,185 +0.01(+0.03%)
Sep 21, 2023 30.54 30.54 30.52 30.53 437,115 +0.01(+0.03%)
Sep 20, 2023 30.54 30.54 30.52 30.52 323,044 -0.01(-0.03%)
Sep 19, 2023 30.54 30.54 30.52 30.53 351,353 +0.01(+0.03%)
Sep 18, 2023 30.53 30.53 30.52 30.52 502,558 +0.01(+0.03%)
Sep 15, 2023 30.49 30.52 30.49 30.51 446,916 +0.02(+0.07%)
Sep 14, 2023 30.50 30.52 30.48 30.49 623,404 +0.00(+0.00%)
Sep 13, 2023 30.51 30.51 30.49 30.49 428,310 +0.00(+0.00%)
Sep 12, 2023 30.50 30.51 30.49 30.49 331,906 +0.00(+0.00%)
Sep 11, 2023 30.50 30.50 30.48 30.49 798,411 +0.00(+0.00%)
Sep 08, 2023 30.49 30.49 30.47 30.49 384,936 +0.02(+0.07%)
Sep 07, 2023 30.46 30.48 30.45 30.47 460,636 +0.02(+0.07%)
Sep 06, 2023 30.46 30.46 30.43 30.45 581,447 +0.00(+0.00%)
Sep 05, 2023 30.45 30.46 30.44 30.45 428,635 +0.02(+0.07%)
Sep 01, 2023 30.44 30.45 30.43 30.43 608,057 +0.01(+0.04%)
Aug 31, 2023 30.43 30.43 30.41 30.42 461,376 +0.02(+0.07%)
Aug 30, 2023 30.42 30.43 30.40 30.40 810,835 -0.01(-0.03%)
Aug 29, 2023 30.42 30.42 30.40 30.41 753,555 +0.01(+0.03%)
Aug 28, 2023 30.40 30.41 30.39 30.40 377,462 +0.02(+0.07%)
Aug 25, 2023 30.39 30.40 30.38 30.38 496,799 +0.00(+0.00%)
Aug 24, 2023 30.38 30.39 30.38 30.38 368,711 +0.01(+0.03%)
Aug 23, 2023 30.36 30.38 30.35 30.37 1,161,664 +0.02(+0.07%)
Aug 22, 2023 30.37 30.37 30.35 30.35 994,283 +0.00(+0.00%)
Aug 21, 2023 30.36 30.37 30.35 30.35 469,482 -0.02(-0.07%)
Aug 18, 2023 30.36 30.37 30.35 30.37 403,405 +0.02(+0.07%)
Aug 17, 2023 30.30 30.35 30.30 30.35 1,000,411 +0.03(+0.10%)
Aug 16, 2023 30.34 30.34 30.32 30.32 791,692 -0.01(-0.03%)
Aug 15, 2023 30.33 30.34 30.32 30.33 262,770 +0.01(+0.03%)
Aug 14, 2023 30.30 30.33 30.30 30.32 456,950 +0.02(+0.07%)
Aug 11, 2023 30.32 30.32 30.30 30.30 432,152 -0.01(-0.03%)
Aug 10, 2023 30.29 30.32 30.29 30.31 326,960 +0.02(+0.07%)
Aug 09, 2023 30.29 30.30 30.28 30.29 307,702 +0.00(+0.00%)
Aug 08, 2023 30.28 30.29 30.27 30.29 488,418 +0.00(+0.00%)
Aug 07, 2023 30.31 30.31 30.28 30.29 291,042 +0.01(+0.03%)
Aug 04, 2023 30.30 30.30 30.27 30.28 476,533 +0.00(+0.00%)
Aug 03, 2023 30.28 30.29 30.26 30.28 253,132 +0.02(+0.07%)
Aug 02, 2023 30.28 30.30 30.25 30.26 567,899 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.