SPDR® Blmbg Inv Grd Flt Rt ETF (FLRN)
30.80
0.00 (0.00%)
USD |
NYSEARCA |
Nov 21, 16:00
30.80
0.00 (0.00%)
Pre-Market: 20:00
FLRN Price: 30.80 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.80 | 30.82 | 30.79 | 30.80 | 604739.0 |
| Nov 20, 2024 | 30.79 | 30.81 | 30.79 | 30.80 | 300741.0 |
| Nov 19, 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 296098.0 |
| Nov 18, 2024 | 30.77 | 30.80 | 30.77 | 30.79 | 581073.0 |
| Nov 15, 2024 | 30.76 | 30.78 | 30.76 | 30.76 | 1.347M |
| Nov 14, 2024 | 30.77 | 30.78 | 30.76 | 30.76 | 756292.0 |
| Nov 13, 2024 | 30.78 | 30.78 | 30.76 | 30.76 | 792027.0 |
| Nov 12, 2024 | 30.77 | 30.78 | 30.76 | 30.77 | 650257.0 |
| Nov 11, 2024 | 30.78 | 30.79 | 30.76 | 30.78 | 652075.0 |
| Nov 08, 2024 | 30.76 | 30.78 | 30.76 | 30.78 | 605119.0 |
| Nov 07, 2024 | 30.76 | 30.76 | 30.74 | 30.74 | 607811.0 |
| Nov 06, 2024 | 30.76 | 30.76 | 30.73 | 30.74 | 1.059M |
| Nov 05, 2024 | 30.72 | 30.74 | 30.71 | 30.73 | 869607.0 |
| Nov 04, 2024 | 30.72 | 30.72 | 30.71 | 30.71 | 386776.0 |
| Nov 01, 2024 | 30.72 | 30.72 | 30.69 | 30.71 | 1.362M |
| Oct 31, 2024 | 30.83 | 30.84 | 30.83 | 30.84 | 263221.0 |
| Oct 30, 2024 | 30.84 | 30.85 | 30.83 | 30.83 | 568816.0 |
| Oct 29, 2024 | 30.84 | 30.85 | 30.83 | 30.84 | 490352.0 |
| Oct 28, 2024 | 30.84 | 30.85 | 30.83 | 30.84 | 367078.0 |
| Oct 25, 2024 | 30.83 | 30.84 | 30.81 | 30.84 | 377421.0 |
| Oct 24, 2024 | 30.81 | 30.81 | 30.79 | 30.80 | 412460.0 |
| Oct 23, 2024 | 30.81 | 30.81 | 30.80 | 30.81 | 637693.0 |
| Oct 22, 2024 | 30.80 | 30.81 | 30.78 | 30.81 | 446071.0 |
| Oct 21, 2024 | 30.79 | 30.80 | 30.78 | 30.78 | 366132.0 |
| Oct 18, 2024 | 30.79 | 30.80 | 30.78 | 30.79 | 504162.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.27
Minimum
Mar 18 2020
30.88
Maximum
May 31 2024
30.54
Average
30.61
Median
Mar 06 2020