MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLRN — State Street SPDR Bloomberg Investment Grade Floating Rate ETF
NYSE ArcaState Street SPDR Bloomberg Investment Grade Floating Rate ETF
$30.74
+0.02(+0.07%)
- O
- 30.74
- H
- 30.74
- L
- 30.72
- V
- 875.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.74
Period Return+0.2%
Period High$30.87
Period Low$30.61
Avg Daily Volume998.4K
Total Trading Days365
FLRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.74 | $30.74 | $30.72 | $30.74 | +$0.02 | +0.07% | 875,111 | $30.73 | $30.72 $30.74 |
| Oct 1, 2026 | $30.73 | $30.74 | $30.72 | $30.72 | $-0.12 | -0.39% | 1,108,500 | $30.73 | $30.72 $30.74 |
| Sep 30, 2026 | $30.84 | $30.84 | $30.82 | $30.84 | +$0.01 | +0.03% | 1,004,900 | $30.83 | $30.82 $30.84 |
| Sep 29, 2026 | $30.82 | $30.83 | $30.82 | $30.83 | +$0.01 | +0.03% | 516,476 | $30.83 | $30.82 $30.83 |
| Sep 28, 2026 | $30.84 | $30.84 | $30.81 | $30.82 | $-0.01 | -0.03% | 1,058,229 | $30.82 | $30.81 $30.84 |
| Sep 25, 2026 | $30.82 | $30.83 | $30.82 | $30.83 | +$0.01 | +0.03% | 947,056 | $30.82 | $30.82 $30.83 |
| Sep 24, 2026 | $30.81 | $30.82 | $30.81 | $30.82 | +$0.01 | +0.03% | 1,409,230 | $30.81 | $30.81 $30.82 |
| Sep 23, 2026 | $30.82 | $30.82 | $30.81 | $30.81 | +$0.01 | +0.03% | 992,537 | $30.81 | $30.81 $30.82 |
| Sep 22, 2026 | $30.82 | $30.83 | $30.80 | $30.80 | $-0.01 | -0.03% | 6,040,568 | $30.81 | $30.80 $30.83 |
| Sep 21, 2026 | $30.82 | $30.83 | $30.81 | $30.81 | $-0.01 | -0.03% | 969,598 | $30.82 | $30.81 $30.83 |
| Sep 18, 2026 | $30.82 | $30.82 | $30.80 | $30.82 | +$0.02 | +0.06% | 1,557,983 | $30.81 | $30.80 $30.82 |
| Sep 17, 2026 | $30.79 | $30.81 | $30.79 | $30.80 | +$0.00 | +0.00% | 748,500 | $30.80 | $30.79 $30.81 |
| Sep 16, 2026 | $30.80 | $30.82 | $30.79 | $30.80 | +$0.00 | +0.00% | 2,964,873 | $30.80 | $30.79 $30.82 |
| Sep 15, 2026 | $30.78 | $30.80 | $30.78 | $30.80 | +$0.01 | +0.03% | 2,042,038 | $30.79 | $30.78 $30.80 |
| Sep 14, 2026 | $30.79 | $30.80 | $30.77 | $30.79 | +$0.02 | +0.06% | 5,808,791 | $30.79 | $30.77 $30.80 |
| Sep 11, 2026 | $30.78 | $30.79 | $30.77 | $30.77 | +$0.01 | +0.03% | 1,067,141 | $30.78 | $30.77 $30.79 |
| Sep 10, 2026 | $30.77 | $30.77 | $30.75 | $30.76 | +$0.01 | +0.03% | 700,897 | $30.77 | $30.75 $30.77 |
| Sep 9, 2026 | $30.75 | $30.78 | $30.75 | $30.75 | +$0.00 | +0.00% | 438,949 | $30.76 | $30.75 $30.78 |
| Sep 8, 2026 | $30.76 | $30.77 | $30.75 | $30.75 | $-0.01 | -0.03% | 452,678 | $30.76 | $30.75 $30.77 |
| Sep 4, 2026 | $30.76 | $30.77 | $30.75 | $30.76 | +$0.02 | +0.07% | 722,995 | $30.76 | $30.75 $30.77 |
| Sep 3, 2026 | $30.75 | $30.76 | $30.73 | $30.74 | $-0.01 | -0.03% | 1,275,582 | $30.75 | $30.73 $30.76 |
| Sep 2, 2026 | $30.75 | $30.75 | $30.74 | $30.75 | +$0.00 | +0.00% | 477,632 | $30.74 | $30.74 $30.75 |
| Sep 1, 2026 | $30.76 | $30.76 | $30.74 | $30.75 | $-0.11 | -0.36% | 1,158,647 | $30.75 | $30.74 $30.76 |
| Aug 31, 2026 | $30.85 | $30.86 | $30.84 | $30.86 | +$0.02 | +0.06% | 964,825 | $30.85 | $30.84 $30.86 |
| Aug 28, 2026 | $30.84 | $30.85 | $30.83 | $30.84 | +$0.01 | +0.03% | 1,882,315 | $30.85 | $30.83 $30.85 |
| Aug 27, 2026 | $30.83 | $30.84 | $30.82 | $30.83 | +$0.00 | +0.00% | 1,026,541 | $30.83 | $30.82 $30.84 |
| Aug 26, 2026 | $30.82 | $30.83 | $30.82 | $30.83 | +$0.02 | +0.06% | 901,053 | $30.83 | $30.82 $30.83 |
| Aug 25, 2026 | $30.81 | $30.82 | $30.81 | $30.81 | +$0.00 | +0.00% | 489,340 | $30.82 | $30.81 $30.82 |
| Aug 24, 2026 | $30.81 | $30.83 | $30.81 | $30.81 | $-0.01 | -0.03% | 936,279 | $30.82 | $30.81 $30.83 |
| Aug 21, 2026 | $30.82 | $30.83 | $30.80 | $30.82 | +$0.03 | +0.10% | 840,798 | $30.82 | $30.80 $30.83 |