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
2022-12-30 30.41 30.41 30.39 30.39 0.8M
2022-12-29 30.37 30.43 30.33 30.41 0.9M
2022-12-28 30.39 30.39 30.35 30.36 0.8M
2022-12-27 30.33 30.38 30.31 30.37 0.9M
2022-12-23 30.33 30.35 30.32 30.32 0.5M
2022-12-22 30.30 30.34 30.29 30.32 0.8M
2022-12-21 30.32 30.33 30.29 30.30 1.0M
2022-12-20 30.33 30.33 30.29 30.29 1.1M
2022-12-19 30.26 30.31 30.26 30.28 1.3M
2022-12-16 30.34 30.38 30.33 30.37 0.7M
2022-12-15 30.36 30.38 30.33 30.33 0.5M
2022-12-14 30.35 30.36 30.31 30.36 1.1M
2022-12-13 30.32 30.36 30.31 30.34 0.7M
2022-12-12 30.34 30.35 30.31 30.33 1.0M
2022-12-09 30.30 30.35 30.30 30.34 0.7M
2022-12-08 30.35 30.35 30.31 30.31 0.5M
2022-12-07 30.30 30.34 30.30 30.31 0.7M
2022-12-06 30.29 30.30 30.28 30.30 0.7M
2022-12-05 30.31 30.33 30.27 30.31 0.7M
2022-12-02 30.27 30.30 30.27 30.28 0.7M
2022-12-01 30.30 30.31 30.27 30.28 0.7M
2022-11-30 30.38 30.40 30.36 30.40 0.6M
2022-11-29 30.35 30.38 30.34 30.38 0.4M
2022-11-28 30.36 30.37 30.35 30.35 0.6M
2022-11-25 30.37 30.37 30.35 30.35 0.2M
2022-11-23 30.37 30.38 30.33 30.36 1.5M
2022-11-22 30.37 30.37 30.32 30.35 0.9M
2022-11-21 30.34 30.37 30.32 30.35 0.8M
2022-11-18 30.35 30.35 30.32 30.33 0.5M
2022-11-17 30.35 30.35 30.32 30.33 0.8M
2022-11-16 30.30 30.34 30.30 30.34 1.1M
2022-11-15 30.32 30.35 30.30 30.30 1.9M
2022-11-14 30.30 30.33 30.29 30.30 0.8M
2022-11-11 30.34 30.34 30.28 30.31 0.8M
2022-11-10 30.32 30.34 30.28 30.33 1.2M
2022-11-09 30.28 30.33 30.28 30.29 0.7M
2022-11-08 30.27 30.30 30.26 30.28 1.4M
2022-11-07 30.26 30.29 30.24 30.26 1.6M
2022-11-04 30.24 30.27 30.23 30.25 1.1M
2022-11-03 30.24 30.25 30.22 30.22 0.8M
2022-11-02 30.26 30.29 30.22 30.22 0.6M
2022-11-01 30.24 30.28 30.21 30.25 1.6M
2022-10-31 30.32 30.36 30.29 30.32 0.8M
2022-10-28 30.30 30.33 30.29 30.32 1.0M
2022-10-27 30.32 30.34 30.27 30.29 1.0M
2022-10-26 30.34 30.34 30.27 30.29 0.8M
2022-10-25 30.30 30.35 30.26 30.28 1.1M
2022-10-24 30.34 30.35 30.29 30.29 0.8M
2022-10-21 30.33 30.37 30.29 30.34 0.9M
2022-10-20 30.27 30.36 30.25 30.33 1.1M
2022-10-19 30.25 30.27 30.22 30.26 0.8M
2022-10-18 30.28 30.28 30.22 30.27 1.2M
2022-10-17 30.23 30.28 30.01 30.25 0.5M
2022-10-14 30.22 30.22 30.17 30.19 0.9M
2022-10-13 30.18 30.23 30.17 30.22 0.7M
2022-10-12 30.26 30.28 30.21 30.22 0.9M
2022-10-11 30.27 30.29 30.23 30.24 1.4M
2022-10-10 30.26 30.30 30.24 30.27 0.4M
2022-10-07 30.29 30.32 30.25 30.25 1.2M
2022-10-06 30.26 30.31 30.25 30.29 1.0M
2022-10-05 30.28 30.31 30.25 30.27 1.6M
2022-10-04 30.21 30.32 30.21 30.28 0.8M
2022-10-03 30.26 30.26 30.20 30.23 0.6M
2022-09-30 30.29 30.35 30.29 30.30 1.3M
2022-09-29 30.33 30.35 30.29 30.33 1.2M
2022-09-28 30.39 30.39 30.27 30.33 1.5M
2022-09-27 30.43 30.43 30.37 30.39 0.8M
2022-09-26 30.44 30.44 30.38 30.42 1.1M
2022-09-23 30.42 30.44 30.39 30.44 1.2M
2022-09-22 30.42 30.44 30.40 30.43 1.2M
2022-09-21 30.38 30.42 30.06 30.40 1.5M
2022-09-20 30.42 30.43 30.39 30.41 0.5M
2022-09-19 30.41 30.43 30.39 30.43 0.6M
2022-09-16 30.41 30.41 30.37 30.40 0.5M
2022-09-15 30.36 30.42 30.36 30.40 0.4M
2022-09-14 30.36 30.39 30.36 30.37 0.5M
2022-09-13 30.42 30.43 30.36 30.37 0.8M
2022-09-12 30.40 30.44 30.40 30.42 0.5M
2022-09-09 30.43 30.43 30.40 30.41 0.4M
2022-09-08 30.43 30.43 30.37 30.40 0.8M
2022-09-07 30.34 30.40 30.34 30.40 0.5M
2022-09-06 30.34 30.40 30.34 30.35 0.6M
2022-09-02 30.36 30.38 30.36 30.36 0.6M
2022-09-01 30.29 30.38 30.29 30.38 0.6M
2022-08-31 30.41 30.44 30.38 30.41 0.8M
2022-08-30 30.41 30.41 30.38 30.41 0.4M
2022-08-29 30.36 30.41 30.36 30.41 0.4M
2022-08-26 30.35 30.37 30.34 30.36 0.4M
2022-08-25 30.37 30.37 30.34 30.36 0.7M
2022-08-24 30.34 30.37 30.34 30.35 0.5M
2022-08-23 30.36 30.38 30.35 30.36 0.4M
2022-08-22 30.38 30.38 30.34 30.34 0.6M
2022-08-19 30.34 30.39 30.34 30.38 0.2M
2022-08-18 30.40 30.40 30.37 30.38 0.5M
2022-08-17 30.33 30.40 30.31 30.38 0.6M
2022-08-16 30.34 30.34 30.29 30.33 0.5M
2022-08-15 30.31 30.36 30.31 30.33 0.6M
2022-08-12 30.33 30.35 30.30 30.35 0.4M
2022-08-11 30.28 30.36 30.28 30.31 0.6M
2022-08-10 30.28 30.32 30.28 30.31 0.5M
2022-08-09 30.27 30.30 30.26 30.28 0.5M
2022-08-08 30.27 30.30 30.24 30.30 0.7M
2022-08-05 30.28 30.29 30.26 30.29 0.3M
2022-08-04 30.23 30.28 30.23 30.28 0.2M
2022-08-03 30.25 30.27 30.24 30.24 0.4M
2022-08-02 30.23 30.28 30.23 30.27 0.6M
2022-08-01 30.24 30.27 30.23 30.24 0.5M
2022-07-29 30.30 30.32 30.26 30.31 0.9M
2022-07-28 30.27 30.31 30.25 30.31 0.8M
2022-07-27 30.16 30.26 30.16 30.26 0.5M
2022-07-26 30.24 30.24 30.18 30.19 0.9M
2022-07-25 30.29 30.29 30.22 30.22 1.3M
2022-07-22 30.31 30.31 30.26 30.28 0.6M
2022-07-21 30.32 30.33 30.28 30.30 0.8M
2022-07-20 30.28 30.33 30.28 30.31 1.1M
2022-07-19 30.26 30.31 30.26 30.31 0.7M
2022-07-18 30.24 30.29 30.23 30.28 1.5M
2022-07-15 30.20 30.25 30.20 30.23 0.7M
2022-07-14 30.16 30.25 30.16 30.23 1.6M
2022-07-13 30.12 30.24 30.09 30.21 3.3M
2022-07-12 30.16 30.17 30.10 30.11 0.9M
2022-07-11 30.14 30.18 30.11 30.15 0.7M
2022-07-08 30.12 30.17 30.10 30.14 0.6M
2022-07-07 30.15 30.16 30.12 30.12 0.7M
2022-07-06 30.13 30.17 30.11 30.13 0.9M
2022-07-05 30.10 30.15 30.09 30.13 0.6M
2022-07-01 30.12 30.13 30.07 30.11 1.1M
2022-06-30 30.24 30.24 30.07 30.11 1.6M
2022-06-29 30.21 30.28 30.20 30.20 0.3M
2022-06-28 30.26 30.27 30.19 30.24 0.5M
2022-06-27 30.29 30.29 30.25 30.25 0.7M
2022-06-24 30.25 30.31 30.21 30.27 1.0M
2022-06-23 30.18 30.23 30.18 30.21 0.9M
2022-06-22 30.17 30.21 30.16 30.21 0.9M
2022-06-21 30.25 30.25 30.15 30.21 1.1M
2022-06-17 30.12 30.26 30.00 30.20 1.9M
2022-06-16 30.10 30.17 29.97 30.11 1.8M
2022-06-15 30.24 30.25 30.09 30.13 1.8M
2022-06-14 30.17 30.28 30.17 30.26 1.1M
2022-06-13 30.34 30.34 30.15 30.16 0.8M
2022-06-10 30.36 30.37 30.30 30.32 0.7M
2022-06-09 30.36 30.36 30.34 30.35 0.9M
2022-06-08 30.38 30.39 30.33 30.34 0.8M
2022-06-07 30.39 30.39 30.36 30.38 0.5M
2022-06-06 30.39 30.39 30.36 30.37 0.6M
2022-06-03 30.38 30.39 30.35 30.36 0.7M
2022-06-02 30.41 30.41 30.35 30.36 1.1M
2022-06-01 30.37 30.40 30.37 30.39 1.0M
2022-05-31 30.43 30.45 30.41 30.43 1.3M
2022-05-27 30.43 30.46 30.42 30.45 1.3M
2022-05-26 30.43 30.44 30.41 30.44 1.3M
2022-05-25 30.43 30.44 30.41 30.43 0.9M
2022-05-24 30.45 30.45 30.40 30.40 1.7M
2022-05-23 30.44 30.44 30.42 30.43 0.6M
2022-05-20 30.38 30.43 30.38 30.42 0.5M
2022-05-19 30.46 30.46 30.39 30.40 0.9M
2022-05-18 30.44 30.45 30.41 30.43 1.1M
2022-05-17 30.41 30.45 30.41 30.42 1.1M
2022-05-16 30.42 30.44 30.41 30.43 0.8M
2022-05-13 30.45 30.45 30.39 30.39 1.2M
2022-05-12 30.45 30.46 30.43 30.44 1.2M
2022-05-11 30.47 30.47 30.43 30.44 1.3M
2022-05-10 30.46 30.48 30.42 30.42 3.0M
2022-05-09 30.47 30.48 30.43 30.43 1.6M
2022-05-06 30.48 30.49 30.45 30.45 1.4M
2022-05-05 30.51 30.51 30.44 30.46 1.5M
2022-05-04 30.49 30.52 30.48 30.51 0.7M
2022-05-03 30.49 30.50 30.47 30.49 0.7M
2022-05-02 30.45 30.50 30.45 30.49 1.1M
2022-04-29 30.48 30.49 30.47 30.47 0.7M
2022-04-28 30.49 30.49 30.48 30.49 0.8M
2022-04-27 30.49 30.49 30.46 30.48 0.8M
2022-04-26 30.51 30.51 30.47 30.47 1.0M
2022-04-25 30.50 30.51 30.49 30.50 0.8M
2022-04-22 30.48 30.51 30.48 30.51 1.9M
2022-04-21 30.50 30.52 30.48 30.50 1.1M
2022-04-20 30.47 30.50 30.47 30.48 1.4M
2022-04-19 30.50 30.50 30.47 30.48 1.1M
2022-04-18 30.52 30.52 30.49 30.49 0.9M
2022-04-14 30.51 30.51 30.49 30.51 1.0M
2022-04-13 30.51 30.51 30.47 30.50 1.5M
2022-04-12 30.51 30.51 30.50 30.51 1.0M
2022-04-11 30.51 30.51 30.49 30.49 1.2M
2022-04-08 30.52 30.52 30.48 30.50 2.2M
2022-04-07 30.51 30.52 30.50 30.51 2.8M
2022-04-06 30.54 30.54 30.48 30.51 1.9M
2022-04-05 30.54 30.55 30.48 30.48 1.6M
2022-04-04 30.52 30.53 30.49 30.51 1.0M
2022-04-01 30.49 30.52 30.47 30.50 1.5M
2022-03-31 30.49 30.50 30.48 30.49 1.3M
2022-03-30 30.48 30.49 30.46 30.47 1.2M
2022-03-29 30.49 30.49 30.47 30.49 1.1M
2022-03-28 30.47 30.47 30.45 30.47 0.6M
2022-03-25 30.47 30.48 30.44 30.45 0.6M
2022-03-24 30.45 30.47 30.45 30.47 0.4M
2022-03-23 30.48 30.48 30.46 30.46 0.7M
2022-03-22 30.44 30.46 30.42 30.46 1.1M
2022-03-21 30.47 30.47 30.43 30.43 0.6M
2022-03-18 30.43 30.47 30.43 30.45 0.6M
2022-03-17 30.42 30.46 30.42 30.46 0.5M
2022-03-16 30.38 30.42 30.37 30.42 0.8M
2022-03-15 30.38 30.39 30.36 30.36 0.7M
2022-03-14 30.39 30.44 30.38 30.39 0.6M
2022-03-11 30.51 30.51 30.39 30.40 1.3M
2022-03-10 30.51 30.51 30.48 30.50 3.7M
2022-03-09 30.45 30.49 30.45 30.49 1.5M
2022-03-08 30.51 30.52 30.45 30.45 1.2M
2022-03-07 30.56 30.56 30.51 30.52 0.7M
2022-03-04 30.57 30.57 30.55 30.56 0.6M
2022-03-03 30.58 30.58 30.56 30.57 0.9M
2022-03-02 30.58 30.58 30.56 30.56 0.3M
2022-03-01 30.56 30.58 30.56 30.58 1.6M
2022-02-28 30.58 30.58 30.57 30.57 0.7M
2022-02-25 30.59 30.59 30.57 30.57 0.5M
2022-02-24 30.60 30.60 30.56 30.57 1.2M
2022-02-23 30.61 30.61 30.59 30.59 1.2M
2022-02-22 30.62 30.62 30.59 30.60 0.9M
2022-02-18 30.62 30.62 30.61 30.61 0.3M
2022-02-17 30.61 30.62 30.60 30.61 1.8M
2022-02-16 30.61 30.61 30.60 30.60 0.6M
2022-02-15 30.61 30.61 30.60 30.60 0.6M
2022-02-14 30.60 30.62 30.58 30.61 1.1M
2022-02-11 30.62 30.62 30.60 30.61 0.3M
2022-02-10 30.62 30.62 30.59 30.61 1.0M
2022-02-09 30.62 30.62 30.60 30.62 1.2M
2022-02-08 30.62 30.62 30.61 30.62 0.9M
2022-02-07 30.63 30.63 30.61 30.62 0.6M
2022-02-04 30.62 30.64 30.61 30.61 1.6M
2022-02-03 30.61 30.62 30.59 30.60 1.2M
2022-02-02 30.58 30.63 30.58 30.61 1.0M
2022-02-01 30.60 30.60 30.59 30.59 0.9M
2022-01-31 30.58 30.60 30.58 30.60 0.8M
2022-01-28 30.60 30.61 30.59 30.59 1.0M
2022-01-27 30.61 30.61 30.59 30.59 0.5M
2022-01-26 30.58 30.61 30.58 30.61 1.1M
2022-01-25 30.59 30.59 30.57 30.59 0.7M
2022-01-24 30.58 30.59 30.58 30.59 1.0M
2022-01-21 30.58 30.60 30.57 30.58 0.7M
2022-01-20 30.60 30.60 30.58 30.59 0.8M
2022-01-19 30.61 30.61 30.59 30.59 0.5M
2022-01-18 30.62 30.62 30.59 30.60 0.9M
2022-01-14 30.60 30.62 30.59 30.60 1.2M
2022-01-13 30.58 30.60 30.58 30.59 0.6M
2022-01-12 30.60 30.60 30.59 30.59 0.4M
2022-01-11 30.58 30.60 30.58 30.59 0.3M
2022-01-10 30.60 30.60 30.58 30.59 1.0M
2022-01-07 30.58 30.60 30.58 30.59 0.6M
2022-01-06 30.60 30.61 30.59 30.59 0.4M
2022-01-05 30.60 30.60 30.57 30.60 1.7M
2022-01-04 30.58 30.62 30.58 30.60 0.7M
2022-01-03 30.56 30.60 30.56 30.60 2.3M