SPDR® Bloomberg Investment Grade Floating Rate ETF

FLRN
🏛️ usa →
30.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.61 30.61 30.58 30.59 0.6M
2021-12-30 30.60 30.61 30.59 30.59 0.9M
2021-12-29 30.60 30.62 30.60 30.61 0.9M
2021-12-28 30.58 30.62 30.58 30.62 1.8M
2021-12-27 30.59 30.60 30.58 30.60 0.9M
2021-12-23 30.58 30.59 30.57 30.59 0.6M
2021-12-22 30.57 30.58 30.56 30.58 0.3M
2021-12-21 30.56 30.58 30.56 30.56 0.5M
2021-12-20 30.56 30.57 30.56 30.56 0.5M
2021-12-17 30.57 30.57 30.55 30.57 0.3M
2021-12-16 30.58 30.58 30.57 30.57 0.4M
2021-12-15 30.57 30.58 30.57 30.57 0.2M
2021-12-14 30.58 30.59 30.58 30.59 0.3M
2021-12-13 30.58 30.59 30.58 30.59 0.2M
2021-12-10 30.59 30.60 30.58 30.59 0.4M
2021-12-09 30.58 30.59 30.57 30.58 0.4M
2021-12-08 30.58 30.58 30.57 30.58 0.4M
2021-12-07 30.59 30.59 30.58 30.58 0.3M
2021-12-06 30.59 30.60 30.57 30.58 0.8M
2021-12-03 30.59 30.59 30.57 30.57 0.6M
2021-12-02 30.60 30.60 30.58 30.59 0.6M
2021-12-01 30.61 30.61 30.57 30.58 0.8M
2021-11-30 30.61 30.61 30.60 30.60 0.3M
2021-11-29 30.61 30.61 30.60 30.61 1.3M
2021-11-26 30.61 30.61 30.59 30.61 0.2M
2021-11-24 30.61 30.61 30.60 30.61 0.8M
2021-11-23 30.59 30.60 30.59 30.60 0.9M
2021-11-22 30.62 30.62 30.59 30.59 0.3M
2021-11-19 30.63 30.63 30.61 30.62 1.3M
2021-11-18 30.65 30.65 30.60 30.62 1.4M
2021-11-17 30.62 30.67 30.62 30.64 2.4M
2021-11-16 30.63 30.64 30.62 30.64 1.6M
2021-11-15 30.62 30.64 30.62 30.64 0.4M
2021-11-12 30.64 30.64 30.62 30.63 0.2M
2021-11-11 30.62 30.64 30.62 30.64 0.2M
2021-11-10 30.64 30.64 30.63 30.63 0.2M
2021-11-09 30.63 30.64 30.62 30.62 0.2M
2021-11-08 30.64 30.64 30.62 30.62 0.3M
2021-11-05 30.64 30.64 30.62 30.64 0.4M
2021-11-04 30.64 30.65 30.63 30.63 0.4M
2021-11-03 30.62 30.64 30.61 30.64 0.3M
2021-11-02 30.62 30.63 30.61 30.62 0.6M
2021-11-01 30.63 30.63 30.62 30.63 0.2M
2021-10-29 30.63 30.64 30.63 30.64 0.2M
2021-10-28 30.63 30.64 30.62 30.63 0.3M
2021-10-27 30.63 30.64 30.63 30.63 0.8M
2021-10-26 30.63 30.64 30.62 30.64 0.6M
2021-10-25 30.64 30.65 30.63 30.63 0.4M
2021-10-22 30.64 30.64 30.63 30.64 0.3M
2021-10-21 30.65 30.65 30.63 30.64 0.6M
2021-10-20 30.64 30.65 30.64 30.65 0.5M
2021-10-19 30.64 30.65 30.63 30.63 0.4M
2021-10-18 30.64 30.65 30.64 30.64 0.2M
2021-10-15 30.63 30.65 30.63 30.65 0.2M
2021-10-14 30.64 30.65 30.63 30.65 0.2M
2021-10-13 30.62 30.64 30.62 30.63 0.2M
2021-10-12 30.63 30.64 30.62 30.62 0.3M
2021-10-11 30.64 30.64 30.63 30.64 0.1M
2021-10-08 30.65 30.65 30.63 30.63 0.2M
2021-10-07 30.64 30.65 30.64 30.65 0.2M
2021-10-06 30.64 30.65 30.64 30.65 0.2M
2021-10-05 30.65 30.65 30.64 30.65 0.5M
2021-10-04 30.65 30.66 30.64 30.64 0.4M
2021-10-01 30.66 30.68 30.64 30.65 0.5M
2021-09-30 30.65 30.66 30.65 30.66 0.3M
2021-09-29 30.64 30.66 30.64 30.66 0.6M
2021-09-28 30.65 30.65 30.64 30.64 0.3M
2021-09-27 30.63 30.64 30.63 30.64 0.3M
2021-09-24 30.62 30.64 30.62 30.63 0.2M
2021-09-23 30.63 30.64 30.63 30.64 0.3M
2021-09-22 30.62 30.64 30.62 30.64 0.3M
2021-09-21 30.63 30.64 30.62 30.63 0.2M
2021-09-20 30.62 30.64 30.62 30.62 0.5M
2021-09-17 30.63 30.65 30.63 30.63 0.3M
2021-09-16 30.64 30.64 30.63 30.63 2.2M
2021-09-15 30.64 30.64 30.63 30.63 0.2M
2021-09-14 30.64 30.64 30.63 30.64 0.2M
2021-09-13 30.63 30.64 30.63 30.64 0.5M
2021-09-10 30.63 30.64 30.63 30.64 0.2M
2021-09-09 30.64 30.64 30.63 30.64 0.2M
2021-09-08 30.65 30.65 30.63 30.63 0.2M
2021-09-07 30.65 30.65 30.63 30.64 0.2M
2021-09-03 30.63 30.65 30.63 30.65 0.4M
2021-09-02 30.62 30.64 30.62 30.64 0.2M
2021-09-01 30.65 30.65 30.63 30.64 0.2M
2021-08-31 30.66 30.66 30.64 30.64 0.3M
2021-08-30 30.65 30.65 30.64 30.64 0.2M
2021-08-27 30.63 30.65 30.63 30.65 0.2M
2021-08-26 30.64 30.65 30.63 30.63 0.2M
2021-08-25 30.64 30.65 30.63 30.64 0.4M
2021-08-24 30.62 30.63 30.62 30.63 0.4M
2021-08-23 30.62 30.64 30.62 30.63 0.3M
2021-08-20 30.65 30.65 30.63 30.63 0.3M
2021-08-19 30.65 30.65 30.63 30.65 0.3M
2021-08-18 30.65 30.65 30.63 30.65 0.3M
2021-08-17 30.64 30.65 30.63 30.65 0.3M
2021-08-16 30.62 30.64 30.62 30.64 0.3M
2021-08-13 30.64 30.65 30.63 30.63 0.2M
2021-08-12 30.63 30.64 30.62 30.64 0.5M
2021-08-11 30.63 30.64 30.62 30.62 0.2M
2021-08-10 30.63 30.64 30.62 30.62 0.4M
2021-08-09 30.62 30.64 30.62 30.63 1.8M
2021-08-06 30.63 30.64 30.62 30.62 0.3M
2021-08-05 30.65 30.65 30.63 30.64 0.3M
2021-08-04 30.65 30.65 30.64 30.64 0.3M
2021-08-03 30.65 30.65 30.63 30.64 0.3M
2021-08-02 30.65 30.65 30.63 30.64 0.2M
2021-07-30 30.63 30.65 30.63 30.64 0.3M
2021-07-29 30.64 30.64 30.63 30.64 0.6M
2021-07-28 30.63 30.64 30.63 30.64 0.7M
2021-07-27 30.64 30.65 30.63 30.64 0.3M
2021-07-26 30.65 30.66 30.63 30.64 0.8M
2021-07-23 30.64 30.66 30.64 30.66 0.7M
2021-07-22 30.64 30.65 30.63 30.64 0.4M
2021-07-21 30.64 30.65 30.62 30.65 0.7M
2021-07-20 30.64 30.65 30.63 30.64 0.6M
2021-07-19 30.63 30.64 30.63 30.64 0.6M
2021-07-16 30.63 30.65 30.63 30.64 0.3M
2021-07-15 30.63 30.65 30.63 30.64 0.2M
2021-07-14 30.65 30.65 30.64 30.65 0.2M
2021-07-13 30.63 30.65 30.63 30.65 0.3M
2021-07-12 30.63 30.65 30.63 30.64 0.5M
2021-07-09 30.65 30.65 30.63 30.63 0.2M
2021-07-08 30.63 30.65 30.63 30.63 0.2M
2021-07-07 30.62 30.65 30.62 30.65 0.5M
2021-07-06 30.63 30.64 30.62 30.62 0.7M
2021-07-02 30.65 30.65 30.63 30.65 0.3M
2021-07-01 30.64 30.65 30.64 30.64 0.2M
2021-06-30 30.67 30.67 30.65 30.65 0.7M
2021-06-29 30.66 30.67 30.65 30.66 0.3M
2021-06-28 30.66 30.67 30.64 30.67 0.5M
2021-06-25 30.65 30.66 30.65 30.65 0.4M
2021-06-24 30.66 30.66 30.65 30.65 0.3M
2021-06-23 30.66 30.66 30.65 30.66 0.3M
2021-06-22 30.66 30.66 30.65 30.66 0.3M
2021-06-21 30.66 30.66 30.65 30.65 0.5M
2021-06-18 30.66 30.66 30.64 30.66 0.3M
2021-06-17 30.64 30.66 30.64 30.65 0.5M
2021-06-16 30.65 30.66 30.64 30.65 0.4M
2021-06-15 30.65 30.66 30.64 30.65 1.8M
2021-06-14 30.65 30.66 30.64 30.64 0.2M
2021-06-11 30.65 30.66 30.64 30.65 0.5M
2021-06-10 30.65 30.65 30.64 30.65 0.3M
2021-06-09 30.64 30.65 30.64 30.65 0.3M
2021-06-08 30.64 30.65 30.63 30.64 0.5M
2021-06-07 30.64 30.65 30.64 30.64 0.3M
2021-06-04 30.65 30.66 30.64 30.64 0.2M
2021-06-03 30.63 30.65 30.63 30.65 0.2M
2021-06-02 30.63 30.65 30.63 30.64 0.3M
2021-06-01 30.63 30.67 30.63 30.63 0.5M
2021-05-28 30.64 30.66 30.64 30.66 0.4M
2021-05-27 30.64 30.66 30.64 30.64 0.3M
2021-05-26 30.66 30.66 30.64 30.64 0.4M
2021-05-25 30.66 30.66 30.65 30.65 0.2M
2021-05-24 30.64 30.66 30.64 30.65 0.3M
2021-05-21 30.63 30.66 30.63 30.65 0.3M
2021-05-20 30.66 30.66 30.65 30.66 0.4M
2021-05-19 30.63 30.67 30.63 30.64 0.4M
2021-05-18 30.63 30.65 30.63 30.65 0.2M
2021-05-17 30.63 30.65 30.63 30.65 0.9M
2021-05-14 30.65 30.65 30.63 30.65 0.2M
2021-05-13 30.62 30.64 30.62 30.64 0.4M
2021-05-12 30.63 30.64 30.62 30.64 0.4M
2021-05-11 30.62 30.63 30.62 30.63 0.2M
2021-05-10 30.61 30.64 30.61 30.62 0.9M
2021-05-07 30.60 30.63 30.60 30.62 0.4M
2021-05-06 30.62 30.63 30.61 30.61 0.3M
2021-05-05 30.61 30.63 30.60 30.60 0.6M
2021-05-04 30.61 30.62 30.61 30.61 0.4M
2021-05-03 30.61 30.63 30.61 30.61 0.4M
2021-04-30 30.64 30.64 30.62 30.62 0.3M
2021-04-29 30.62 30.64 30.62 30.64 0.4M
2021-04-28 30.62 30.64 30.62 30.62 0.4M
2021-04-27 30.62 30.63 30.62 30.62 0.3M
2021-04-26 30.63 30.64 30.62 30.62 1.0M
2021-04-23 30.62 30.63 30.62 30.62 0.7M
2021-04-22 30.63 30.64 30.62 30.63 0.4M
2021-04-21 30.63 30.64 30.63 30.64 0.2M
2021-04-20 30.64 30.64 30.63 30.63 0.6M
2021-04-19 30.63 30.64 30.62 30.64 1.1M
2021-04-16 30.62 30.64 30.62 30.63 0.5M
2021-04-15 30.64 30.64 30.62 30.63 0.4M
2021-04-14 30.61 30.66 30.61 30.62 0.5M
2021-04-13 30.62 30.62 30.61 30.61 0.4M
2021-04-12 30.62 30.62 30.61 30.62 0.3M
2021-04-09 30.61 30.62 30.61 30.62 0.2M
2021-04-08 30.62 30.63 30.62 30.62 0.3M
2021-04-07 30.61 30.62 30.61 30.62 0.3M
2021-04-06 30.60 30.65 30.60 30.61 0.8M
2021-04-05 30.61 30.63 30.61 30.62 0.4M
2021-04-01 30.64 30.66 30.61 30.63 0.7M
2021-03-31 30.65 30.65 30.63 30.64 0.6M
2021-03-30 30.63 30.64 30.63 30.64 0.6M
2021-03-29 30.65 30.65 30.63 30.63 0.4M
2021-03-26 30.65 30.65 30.64 30.65 0.5M
2021-03-25 30.64 30.65 30.64 30.65 0.6M
2021-03-24 30.65 30.65 30.63 30.65 0.6M
2021-03-23 30.65 30.65 30.64 30.64 0.4M
2021-03-22 30.63 30.65 30.63 30.64 0.3M
2021-03-19 30.63 30.65 30.63 30.64 0.6M
2021-03-18 30.64 30.66 30.63 30.64 1.3M
2021-03-17 30.63 30.65 30.63 30.65 0.3M
2021-03-16 30.65 30.65 30.63 30.63 0.5M
2021-03-15 30.65 30.65 30.64 30.65 0.3M
2021-03-12 30.62 30.65 30.62 30.63 0.7M
2021-03-11 30.63 30.65 30.63 30.63 0.6M
2021-03-10 30.64 30.65 30.63 30.64 0.8M
2021-03-09 30.64 30.65 30.63 30.64 0.6M
2021-03-08 30.65 30.65 30.63 30.64 0.6M
2021-03-05 30.65 30.66 30.64 30.65 0.7M
2021-03-04 30.64 30.65 30.64 30.64 0.4M
2021-03-03 30.64 30.66 30.64 30.64 0.5M
2021-03-02 30.65 30.66 30.64 30.65 0.9M
2021-03-01 30.66 30.66 30.64 30.65 0.5M
2021-02-26 30.66 30.67 30.65 30.65 0.7M
2021-02-25 30.66 30.67 30.65 30.65 0.8M
2021-02-24 30.64 30.67 30.64 30.65 0.8M
2021-02-23 30.64 30.66 30.64 30.65 0.9M
2021-02-22 30.64 30.66 30.64 30.65 0.4M
2021-02-19 30.64 30.65 30.64 30.65 0.2M
2021-02-18 30.65 30.66 30.64 30.64 0.6M
2021-02-17 30.64 30.65 30.64 30.65 0.4M
2021-02-16 30.64 30.65 30.64 30.65 0.3M
2021-02-12 30.65 30.65 30.63 30.65 1.4M
2021-02-11 30.66 30.66 30.63 30.65 2.5M
2021-02-10 30.65 30.65 30.64 30.65 3.1M
2021-02-09 30.65 30.66 30.65 30.65 0.2M
2021-02-08 30.64 30.66 30.64 30.65 0.3M
2021-02-05 30.63 30.66 30.63 30.64 0.3M
2021-02-04 30.64 30.65 30.64 30.64 0.4M
2021-02-03 30.64 30.65 30.63 30.63 0.6M
2021-02-02 30.64 30.65 30.64 30.64 0.2M
2021-02-01 30.65 30.65 30.64 30.65 0.3M
2021-01-29 30.66 30.66 30.65 30.66 0.3M
2021-01-28 30.64 30.66 30.64 30.66 0.3M
2021-01-27 30.64 30.66 30.64 30.66 0.2M
2021-01-26 30.65 30.66 30.64 30.66 0.2M
2021-01-25 30.63 30.65 30.63 30.64 0.3M
2021-01-22 30.64 30.65 30.63 30.64 0.4M
2021-01-21 30.64 30.66 30.63 30.64 0.7M
2021-01-20 30.65 30.66 30.64 30.65 0.4M
2021-01-19 30.63 30.65 30.63 30.65 0.5M
2021-01-15 30.63 30.65 30.63 30.64 0.3M
2021-01-14 30.64 30.66 30.62 30.65 0.8M
2021-01-13 30.63 30.64 30.62 30.63 0.5M
2021-01-12 30.61 30.63 30.61 30.62 0.5M
2021-01-11 30.62 30.62 30.61 30.62 0.5M
2021-01-08 30.62 30.64 30.61 30.62 0.5M
2021-01-07 30.60 30.62 30.60 30.61 0.2M
2021-01-06 30.61 30.62 30.60 30.60 0.7M
2021-01-05 30.60 30.62 30.60 30.61 0.3M
2021-01-04 30.60 30.62 30.59 30.61 1.1M