State Street SPDR Bloomberg Invstmt Gr Fltg Rt ETF (FLRN)
30.74
0.00 (0.00%)
USD |
NYSEARCA |
Oct 05, 14:05
FLRN Price : 30.74 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 30.74 | 30.74 | 30.72 | 30.74 | 875230.0 |
| Oct 01, 2026 | 30.73 | 30.74 | 30.72 | 30.72 | 1.108M |
| Sep 30, 2026 | 30.84 | 30.84 | 30.82 | 30.84 | 1.005M |
| Sep 29, 2026 | 30.82 | 30.83 | 30.82 | 30.83 | 516476.0 |
| Sep 28, 2026 | 30.84 | 30.84 | 30.81 | 30.82 | 1.058M |
| Sep 25, 2026 | 30.82 | 30.83 | 30.82 | 30.83 | 947056.0 |
| Sep 24, 2026 | 30.81 | 30.82 | 30.81 | 30.82 | 1.409M |
| Sep 23, 2026 | 30.82 | 30.82 | 30.81 | 30.81 | 992537.0 |
| Sep 22, 2026 | 30.82 | 30.83 | 30.80 | 30.80 | 6.041M |
| Sep 21, 2026 | 30.82 | 30.83 | 30.81 | 30.81 | 969598.0 |
| Sep 18, 2026 | 30.82 | 30.82 | 30.80 | 30.82 | 1.558M |
| Sep 17, 2026 | 30.79 | 30.81 | 30.79 | 30.80 | 748500.0 |
| Sep 16, 2026 | 30.80 | 30.82 | 30.79 | 30.80 | 2.965M |
| Sep 15, 2026 | 30.78 | 30.80 | 30.78 | 30.80 | 2.042M |
| Sep 14, 2026 | 30.79 | 30.80 | 30.77 | 30.79 | 5.809M |
| Sep 11, 2026 | 30.78 | 30.79 | 30.77 | 30.77 | 1.067M |
| Sep 10, 2026 | 30.77 | 30.77 | 30.75 | 30.76 | 700896.0 |
| Sep 09, 2026 | 30.75 | 30.78 | 30.75 | 30.75 | 438948.0 |
| Sep 08, 2026 | 30.76 | 30.77 | 30.75 | 30.75 | 452678.0 |
| Sep 04, 2026 | 30.76 | 30.77 | 30.75 | 30.76 | 722995.0 |
| Sep 03, 2026 | 30.75 | 30.76 | 30.73 | 30.74 | 1.276M |
| Sep 02, 2026 | 30.75 | 30.75 | 30.74 | 30.75 | 477632.0 |
| Sep 01, 2026 | 30.76 | 30.76 | 30.74 | 30.75 | 1.159M |
| Aug 31, 2026 | 30.85 | 30.86 | 30.84 | 30.86 | 964825.0 |
| Aug 28, 2026 | 30.84 | 30.85 | 30.83 | 30.84 | 1.882M |
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
--
Minimum
--
Maximum
--
Average
--
Median