Dark

FLRN
State Street SPDR Bloomberg Investment Grade Floating Rate ETF
stock NYSE ETF

Market Open

Aug 10, 2026 10:38:23 AM EDT

30.76USD0.000%(0.00)170,914

30.76Bid 30.77Ask 0.01Spread

Pre-market

Aug 10, 2026 9:15:30 AM EDT

30.76USD0.000%(0.00)961

After-hours

Aug 7, 2026 4:00:30 PM EDT

30.76USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	30.7600	30.7600	30.760000	30.7600	0.000%	170,914	0.000%
2026-08-07	30.7600	30.7700	30.740000	30.7600	+0.033%	1,608,230	0.000%
2026-08-06	30.7700	30.7700	30.750000	30.7500	-0.033%	889,102	+0.033%
2026-08-05	30.7600	30.7700	30.750000	30.7600	0.000%	719,457	0.000%
2026-08-04	30.7600	30.7600	30.742800	30.7600	+0.065%	1,638,778	0.000%
2026-08-03	30.7500	30.7500	30.730000	30.7400	-0.357%	8,005,822	+0.065%
2026-07-31	30.8500	30.8600	30.840000	30.8500	0.000%	1,015,629	-0.292%
2026-07-30	30.8300	30.8600	30.830000	30.8500	+0.065%	2,714,882	-0.292%
2026-07-29	30.8400	30.8400	30.830000	30.8300	0.000%	1,255,613	-0.227%
2026-07-28	30.8300	30.8500	30.830000	30.8300	-0.032%	881,280	-0.227%
2026-07-27	30.8300	30.8400	30.820000	30.8400	+0.065%	1,127,541	-0.259%
2026-07-24	30.8100	30.8300	30.810000	30.8200	+0.065%	1,172,707	-0.195%
2026-07-23	30.8300	30.8300	30.800000	30.8000	-0.097%	1,017,347	-0.130%
2026-07-22	30.8200	30.8300	30.810000	30.8300	+0.032%	831,394	-0.227%
2026-07-21	30.8200	30.8200	30.800000	30.8200	+0.032%	1,770,111	-0.195%
2026-07-20	30.8100	30.8200	30.800000	30.8100	+0.032%	1,469,504	-0.162%
2026-07-17	30.8000	30.8100	30.790000	30.8000	+0.032%	946,609	-0.130%
2026-07-16	30.7800	30.8000	30.780000	30.7900	0.000%	948,254	-0.097%
2026-07-15	30.8000	30.8000	30.780000	30.7900	0.000%	1,945,438	-0.097%
2026-07-14	30.8200	30.8200	30.780000	30.7900	-0.032%	1,503,988	-0.097%
2026-07-13	30.8100	30.8100	30.790000	30.8000	0.000%	898,373	-0.130%
2026-07-10	30.8000	30.8100	30.790000	30.8000	+0.032%	927,259	-0.130%
2026-07-09	30.7800	30.8000	30.780000	30.7900	+0.032%	1,376,877	-0.097%
2026-07-08	30.7800	30.7900	30.770000	30.7800	0.000%	973,566	-0.065%
2026-07-07	30.7900	30.7900	30.765000	30.7800	0.000%	1,617,903	-0.065%
2026-07-06	30.7700	30.7800	30.760100	30.7800	+0.065%	1,539,317	-0.065%
2026-07-02	30.7600	30.7700	30.760000	30.7600	0.000%	987,271	0.000%
2026-07-01	30.7400	30.7600	30.740000	30.7600	-0.292%	1,017,137	0.000%
2026-06-30	30.8700	30.8700	30.840000	30.8500	-0.032%	1,536,509	-0.292%
2026-06-29	30.8400	30.8700	30.840000	30.8600	+0.065%	7,503,385	-0.324%
2026-06-26	30.8400	30.8400	30.830000	30.8400	+0.032%	374,541	-0.259%
2026-06-25	30.8300	30.8300	30.820000	30.8300	+0.032%	722,612	-0.227%
2026-06-24	30.8200	30.8300	30.810000	30.8200	0.000%	1,327,600	-0.195%
2026-06-23	30.8200	30.8300	30.810000	30.8200	0.000%	745,419	-0.195%
2026-06-22	30.8300	30.8300	30.810000	30.8200	0.000%	769,148	-0.195%
2026-06-18	30.8000	30.8200	30.800000	30.8200	+0.097%	1,034,983	-0.195%
2026-06-17	30.8000	30.8100	30.780000	30.7900	0.000%	1,264,670	-0.097%
2026-06-16	30.8100	30.8200	30.790000	30.7900	-0.065%	1,275,643	-0.097%
2026-06-15	30.8100	30.8100	30.791200	30.8100	+0.065%	628,738	-0.162%
2026-06-12	30.8100	30.8100	30.780000	30.7900	0.000%	744,214	-0.097%
2026-06-11	30.7800	30.7900	30.780000	30.7900	+0.065%	607,487	-0.097%
2026-06-10	30.7700	30.7800	30.770000	30.7700	+0.033%	766,882	-0.032%
2026-06-09	30.7800	30.7800	30.760000	30.7600	-0.065%	1,747,802	0.000%
2026-06-08	30.7600	30.7800	30.760000	30.7800	+0.065%	574,082	-0.065%
2026-06-05	30.7600	30.7700	30.760000	30.7600	0.000%	893,321	0.000%
2026-06-04	30.7700	30.7900	30.740000	30.7600	-0.032%	1,191,243	0.000%
2026-06-03	30.7700	30.7700	30.750000	30.7700	+0.033%	876,459	-0.032%
2026-06-02	30.7600	30.7700	30.750000	30.7600	0.000%	1,098,370	0.000%
2026-06-01	30.7400	30.7600	30.731500	30.7600	-0.259%	1,146,707	0.000%
2026-05-29	30.8500	30.8600	30.840000	30.8400	0.000%	1,438,576	-0.259%
2026-05-28	30.8400	30.8400	30.830000	30.8400	+0.032%	424,778	-0.259%
2026-05-27	30.8300	30.8500	30.830000	30.8300	0.000%	694,744	-0.227%
2026-05-26	30.8300	30.8300	30.810000	30.8300	+0.032%	617,606	-0.227%
2026-05-22	30.8200	30.8400	30.815000	30.8200	0.000%	851,604	-0.195%
2026-05-21	30.8100	30.8200	30.810000	30.8200	+0.032%	592,115	-0.195%
2026-05-20	30.8100	30.8200	30.800000	30.8100	+0.032%	805,654	-0.162%
2026-05-19	30.7900	30.8100	30.790000	30.8000	0.000%	945,406	-0.130%
2026-05-18	30.7900	30.8000	30.780000	30.8000	+0.032%	847,049	-0.130%
2026-05-15	30.7800	30.8050	30.771900	30.7900	+0.032%	1,698,001	-0.097%
2026-05-14	30.7700	30.7900	30.770000	30.7800	0.000%	428,137	-0.065%
2026-05-13	30.7700	30.7800	30.760000	30.7800	+0.065%	768,375	-0.065%
2026-05-12	30.7600	30.7700	30.760000	30.7600	-0.032%	767,207	0.000%
2026-05-11	30.7500	30.7800	30.750000	30.7700	+0.033%	2,070,761	-0.032%
2026-05-08	30.7500	30.7700	30.750000	30.7600	+0.065%	706,896	0.000%
2026-05-07	30.7600	30.7600	30.740000	30.7400	-0.065%	1,168,902	+0.065%
2026-05-06	30.7600	30.7700	30.750000	30.7600	+0.033%	1,991,979	0.000%
2026-05-05	30.7400	30.7500	30.730200	30.7500	+0.033%	405,192	+0.033%
2026-05-04	30.7300	30.7400	30.730000	30.7400	+0.033%	551,645	+0.065%
2026-05-01	30.7400	30.7700	30.730000	30.7300	-0.357%	1,095,834	+0.098%
2026-04-30	30.8000	30.8400	30.800000	30.8400	+0.097%	3,045,382	-0.259%
2026-04-29	30.8100	30.8200	30.790000	30.8100	-0.032%	1,948,950	-0.162%
2026-04-28	30.8000	30.8200	30.800000	30.8200	0.000%	577,748	-0.195%
2026-04-27	30.8100	30.8200	30.790000	30.8200	+0.097%	998,143	-0.195%
2026-04-24	30.8000	30.8100	30.780100	30.7900	+0.032%	861,789	-0.097%
2026-04-23	30.7700	30.7900	30.770000	30.7800	0.000%	581,967	-0.065%
2026-04-22	30.7500	30.7900	30.750000	30.7800	+0.098%	2,278,157	-0.065%
2026-04-21	30.7700	30.7700	30.750000	30.7500	0.000%	415,276	+0.033%
2026-04-20	30.7500	30.7700	30.740000	30.7500	+0.065%	621,574	+0.033%
2026-04-17	30.7500	30.7500	30.730000	30.7300	0.000%	1,500,216	+0.098%
2026-04-16	30.7400	30.7500	30.730000	30.7300	-0.033%	1,058,524	+0.098%
2026-04-15	30.7400	30.7600	30.730000	30.7400	-0.065%	1,093,740	+0.065%
2026-04-14	30.7400	30.7600	30.740000	30.7600	+0.065%	514,684	0.000%
2026-04-13	30.7300	30.7500	30.730000	30.7400	+0.033%	595,389	+0.065%
2026-04-10	30.7400	30.7400	30.730000	30.7300	0.000%	486,490	+0.098%
2026-04-09	30.7200	30.7400	30.720000	30.7300	+0.033%	1,029,741	+0.098%
2026-04-08	30.7200	30.7300	30.710000	30.7200	+0.098%	727,597	+0.130%
2026-04-07	30.6800	30.7000	30.680000	30.6900	0.000%	554,372	+0.228%
2026-04-06	30.6700	30.6900	30.670000	30.6900	+0.098%	1,050,722	+0.228%
2026-04-02	30.6700	30.6800	30.650000	30.6600	+0.033%	1,113,286	+0.326%
2026-04-01	30.7200	30.7200	30.630000	30.6500	-0.422%	1,835,869	+0.359%
2026-03-31	30.7400	30.8200	30.731800	30.7800	+0.163%	2,979,440	-0.065%
2026-03-30	30.7300	30.7400	30.710000	30.7300	+0.049%	1,502,124	+0.098%
2026-03-27	30.7500	30.7500	30.710000	30.7150	-0.146%	1,165,935	+0.147%
2026-03-26	30.7600	30.7700	30.750000	30.7600	0.000%	1,282,770	0.000%
2026-03-25	30.7800	30.7800	30.740000	30.7600	-0.032%	1,092,448	0.000%
2026-03-24	30.8000	30.8000	30.760000	30.7700	-0.032%	696,416	-0.032%
2026-03-23	30.7400	30.7900	30.740000	30.7800	+0.130%	973,243	-0.065%
2026-03-20	30.7600	30.7600	30.730000	30.7400	+0.033%	799,298	+0.065%
2026-03-19	30.7300	30.7400	30.710000	30.7300	-0.033%	701,054	+0.098%
2026-03-18	30.7500	30.7555	30.710000	30.7400	+0.033%	746,794	+0.065%
2026-03-17	30.7500	30.7500	30.730000	30.7300	0.000%	372,614	+0.098%
2026-03-16	30.7000	30.7300	30.700000	30.7300	+0.130%	1,008,369	+0.098%
2026-03-13	30.7400	30.7400	30.680000	30.6900	-0.065%	1,733,279	+0.228%
2026-03-12	30.7200	30.7400	30.670000	30.7100	-0.098%	1,038,210	+0.163%
2026-03-11	30.7600	30.7600	30.730000	30.7400	-0.065%	1,034,371	+0.065%
2026-03-10	30.7500	30.7700	30.750000	30.7600	0.000%	814,781	0.000%
2026-03-09	30.7300	30.7600	30.730000	30.7600	+0.065%	2,102,912	0.000%
2026-03-06	30.7400	30.7400	30.730000	30.7400	+0.033%	917,920	+0.065%
2026-03-05	30.7500	30.7500	30.730000	30.7300	0.000%	835,759	+0.098%
2026-03-04	30.7200	30.7400	30.700000	30.7300	+0.098%	796,641	+0.098%
2026-03-03	30.7200	30.7300	30.680000	30.7000	-0.098%	1,368,767	+0.195%
2026-03-02	30.7300	30.7350	30.710000	30.7300	-0.357%	1,350,399	+0.098%
2026-02-27	30.8400	30.8400	30.810000	30.8400	0.000%	1,005,961	-0.259%
2026-02-26	30.8400	30.8400	30.830000	30.8400	+0.032%	846,174	-0.259%
2026-02-25	30.8400	30.8400	30.830000	30.8300	0.000%	442,322	-0.227%
2026-02-24	30.8400	30.8400	30.830000	30.8300	0.000%	671,915	-0.227%
2026-02-23	30.8300	30.8400	30.830000	30.8300	+0.032%	816,317	-0.227%
2026-02-20	30.8300	30.8300	30.820000	30.8200	-0.032%	506,597	-0.195%
2026-02-19	30.8200	30.8300	30.810000	30.8300	+0.032%	641,865	-0.227%
2026-02-18	30.8200	30.8200	30.810000	30.8200	+0.032%	1,135,629	-0.195%
2026-02-17	30.8000	30.8100	30.790000	30.8100	+0.065%	1,145,324	-0.162%
2026-02-13	30.8000	30.8000	30.790000	30.7900	+0.065%	915,209	-0.097%
2026-02-12	30.7900	30.7900	30.770000	30.7700	-0.065%	1,474,088	-0.032%
2026-02-11	30.8000	30.8000	30.780000	30.7900	0.000%	2,267,366	-0.097%
2026-02-10	30.7900	30.7900	30.780000	30.7900	+0.032%	303,558	-0.097%
2026-02-09	30.7700	30.7900	30.770000	30.7800	0.000%	676,755	-0.065%
2026-02-06	30.7800	30.7800	30.770000	30.7800	+0.065%	516,100	-0.065%
2026-02-05	30.7700	30.7700	30.760000	30.7600	0.000%	746,407	0.000%
2026-02-04	30.7700	30.7700	30.760000	30.7600	0.000%	674,102	0.000%
2026-02-03	30.7700	30.7700	30.750000	30.7600	0.000%	574,881	0.000%
2026-02-02	30.7500	30.7600	30.740000	30.7600	-0.292%	1,349,988	0.000%
2026-01-30	30.8300	30.8500	30.825800	30.8500	+0.032%	1,258,358	-0.292%
2026-01-29	30.8400	30.8500	30.830000	30.8400	0.000%	925,930	-0.259%
2026-01-28	30.8400	30.8400	30.830000	30.8400	+0.032%	650,803	-0.259%
2026-01-27	30.8400	30.8400	30.830000	30.8300	0.000%	660,584	-0.227%
2026-01-26	30.8400	30.8400	30.820000	30.8300	0.000%	906,663	-0.227%
2026-01-23	30.8300	30.8400	30.810000	30.8300	0.000%	1,160,708	-0.227%
2026-01-22	30.8300	30.8300	30.820000	30.8300	+0.032%	935,902	-0.227%
2026-01-21	30.8100	30.8300	30.800500	30.8200	+0.032%	2,334,198	-0.195%
2026-01-20	30.8000	30.8100	30.790000	30.8100	+0.065%	1,259,900	-0.162%
2026-01-16	30.8000	30.8100	30.790000	30.7900	-0.032%	1,013,341	-0.097%
2026-01-15	30.8000	30.8000	30.790000	30.8000	+0.032%	864,386	-0.130%
2026-01-14	30.7900	30.7900	30.780000	30.7900	+0.065%	485,350	-0.097%
2026-01-13	30.7800	30.7800	30.770000	30.7700	0.000%	958,498	-0.032%
2026-01-12	30.7700	30.7800	30.770000	30.7700	0.000%	842,547	-0.032%
2026-01-09	30.7700	30.7700	30.760000	30.7700	+0.065%	914,623	-0.032%
2026-01-08	30.7500	30.7500	30.740000	30.7500	+0.033%	1,220,415	+0.033%
2026-01-07	30.7500	30.7500	30.740000	30.7400	-0.033%	634,763	+0.065%
2026-01-06	30.7500	30.7500	30.740000	30.7500	0.000%	1,277,047	+0.033%
2026-01-05	30.7500	30.7500	30.740000	30.7500	+0.033%	1,064,301	+0.033%
2026-01-02	30.7300	30.7400	30.730000	30.7400	+0.033%	413,558	+0.065%
2025-12-31	30.7200	30.7300	30.720000	30.7300	+0.065%	293,286	+0.098%
2025-12-30	30.7200	30.7300	30.710000	30.7100	-0.016%	580,443	+0.163%
2025-12-29	30.7100	30.7300	30.710000	30.7150	-0.016%	1,062,917	+0.147%
2025-12-26	30.7200	30.7200	30.710000	30.7200	+0.033%	333,615	+0.130%
2025-12-24	30.7100	30.7100	30.700000	30.7100	+0.033%	244,927	+0.163%
2025-12-23	30.7000	30.7000	30.690000	30.7000	0.000%	544,730	+0.195%
2025-12-22	30.7000	30.7000	30.690000	30.7000	0.000%	362,062	+0.195%
2025-12-19	30.6900	30.7000	30.690000	30.7000	+0.065%	826,870	+0.195%
2025-12-18	30.6900	30.6900	30.670000	30.6800	-0.390%	1,743,645	+0.261%
2025-12-17	30.8000	30.8000	30.790000	30.8000	+0.032%	999,694	-0.130%
2025-12-16	30.8000	30.8000	30.780000	30.7900	0.000%	676,951	-0.097%
2025-12-15	30.7900	30.7900	30.780000	30.7900	+0.032%	475,256	-0.097%
2025-12-12	30.7900	30.7900	30.770000	30.7800	0.000%	682,205	-0.065%
2025-12-11	30.7700	30.7800	30.760000	30.7800	+0.032%	680,845	-0.065%
2025-12-10	30.7800	30.7800	30.760000	30.7700	0.000%	551,137	-0.032%
2025-12-09	30.7700	30.7700	30.750000	30.7700	+0.065%	547,069	-0.032%
2025-12-08	30.7600	30.7600	30.750000	30.7500	-0.033%	924,675	+0.033%
2025-12-05	30.7600	30.7600	30.750000	30.7600	+0.033%	955,618	0.000%
2025-12-04	30.7500	30.7500	30.740000	30.7500	0.000%	379,181	+0.033%
2025-12-03	30.7400	30.7500	30.730000	30.7500	+0.033%	1,074,428	+0.033%
2025-12-02	30.7300	30.7400	30.724200	30.7400	+0.033%	767,444	+0.065%
2025-12-01	30.7300	30.7400	30.720000	30.7300	-0.357%	1,047,510	+0.098%
2025-11-28	30.8400	30.8500	30.820000	30.8400	0.000%	589,472	-0.259%
2025-11-26	30.8400	30.8400	30.820000	30.8400	0.000%	1,826,529	-0.259%
2025-11-25	30.8300	30.8400	30.820000	30.8400	+0.032%	789,543	-0.259%
2025-11-24	30.8200	30.8300	30.800000	30.8300	+0.097%	1,508,877	-0.227%
2025-11-21	30.8000	30.8100	30.790000	30.8000	+0.065%	757,046	-0.130%
2025-11-20	30.8000	30.8000	30.780000	30.7800	-0.032%	1,066,500	-0.065%
2025-11-19	30.8000	30.8100	30.785000	30.7900	-0.032%	940,255	-0.097%
2025-11-18	30.8000	30.8100	30.780000	30.8000	0.000%	2,143,621	-0.130%
2025-11-17	30.8000	30.8100	30.790000	30.8000	-0.032%	942,226	-0.130%
2025-11-14	30.8000	30.8100	30.790000	30.8100	+0.065%	563,355	-0.162%
2025-11-13	30.7800	30.7900	30.770000	30.7900	+0.032%	715,956	-0.097%
2025-11-12	30.7900	30.7900	30.760000	30.7800	0.000%	1,231,668	-0.065%
2025-11-11	30.7800	30.7800	30.770000	30.7800	0.000%	552,373	-0.065%
2025-11-10	30.7700	30.7800	30.750000	30.7800	+0.065%	1,187,785	-0.065%
2025-11-07	30.7500	30.7600	30.740000	30.7600	+0.065%	1,190,133	0.000%
2025-11-06	30.7400	30.7500	30.730000	30.7400	0.000%	844,067	+0.065%
2025-11-05	30.7400	30.7400	30.730000	30.7400	+0.033%	434,620	+0.065%
2025-11-04	30.7400	30.7400	30.710000	30.7300	+0.033%	1,485,163	+0.098%
2025-11-03	30.7500	30.7500	30.710000	30.7200	-0.454%	1,153,681	+0.130%
2025-10-31	30.8600	30.8600	30.850000	30.8600	+0.032%	644,434	-0.324%
2025-10-30	30.8600	30.8600	30.850000	30.8500	-0.032%	455,382	-0.292%
2025-10-29	30.8600	30.8600	30.850000	30.8600	+0.032%	661,736	-0.324%
2025-10-28	30.8500	30.8500	30.840000	30.8500	+0.032%	681,377	-0.292%
2025-10-27	30.8500	30.8500	30.830000	30.8400	-0.032%	598,196	-0.259%
2025-10-24	30.8500	30.8500	30.840000	30.8500	+0.065%	626,121	-0.292%
2025-10-23	30.8300	30.8300	30.810100	30.8300	+0.032%	755,187	-0.227%
2025-10-22	30.8200	30.8200	30.810000	30.8200	0.000%	420,692	-0.195%
2025-10-21	30.8200	30.8200	30.810000	30.8200	+0.032%	647,927	-0.195%
2025-10-20	30.8000	30.8100	30.790000	30.8100	+0.065%	1,058,051	-0.162%
2025-10-17	30.7700	30.7900	30.760000	30.7900	+0.130%	1,236,266	-0.097%
2025-10-16	30.7700	30.7800	30.745000	30.7500	-0.065%	1,785,710	+0.033%
2025-10-15	30.7700	30.7800	30.760000	30.7700	0.000%	643,343	-0.032%
2025-10-14	30.7500	30.7700	30.733100	30.7700	+0.065%	432,683	-0.032%
2025-10-13	30.7500	30.7600	30.730000	30.7500	+0.065%	397,754	+0.033%
2025-10-10	30.7900	30.8000	30.720000	30.7300	-0.162%	1,013,073	+0.098%
2025-10-09	30.7800	30.7800	30.770000	30.7800	0.000%	331,965	-0.065%
2025-10-08	30.7700	30.7800	30.760000	30.7800	+0.065%	807,882	-0.065%
2025-10-07	30.7600	30.7700	30.755000	30.7600	0.000%	1,610,789	0.000%
2025-10-06	30.7600	30.7700	30.750000	30.7600	+0.033%	1,819,902	0.000%
2025-10-03	30.7600	30.7600	30.750000	30.7500	0.000%	637,253	+0.033%
2025-10-02	30.7400	30.7500	30.740000	30.7500	+0.033%	701,431	+0.033%
2025-10-01	30.7400	30.7400	30.730000	30.7400	-0.389%	670,411	+0.065%
2025-09-30	30.8500	30.8600	30.850000	30.8600	+0.032%	847,762	-0.324%
2025-09-29	30.8500	30.8600	30.840000	30.8500	+0.032%	1,390,270	-0.292%
2025-09-26	30.8400	30.8500	30.840000	30.8400	+0.032%	1,021,056	-0.259%
2025-09-25	30.8300	30.8300	30.820000	30.8300	+0.032%	2,311,746	-0.227%
2025-09-24	30.8400	30.8400	30.820000	30.8200	-0.032%	514,658	-0.195%
2025-09-23	30.8300	30.8300	30.820000	30.8300	0.000%	465,289	-0.227%
2025-09-22	30.8200	30.8300	30.810000	30.8300	+0.065%	1,382,756	-0.227%
2025-09-19	30.8200	30.8200	30.790000	30.8100	0.000%	818,409	-0.162%
2025-09-18	30.8000	30.8100	30.790000	30.8100	+0.032%	795,690	-0.162%
2025-09-17	30.7900	30.8000	30.790000	30.8000	0.000%	475,307	-0.130%
2025-09-16	30.7900	30.8000	30.780000	30.8000	+0.032%	965,527	-0.130%
2025-09-15	30.7900	30.7900	30.780000	30.7900	+0.032%	598,143	-0.097%
2025-09-12	30.7800	30.7900	30.770000	30.7800	+0.032%	676,565	-0.065%
2025-09-11	30.7700	30.7700	30.760000	30.7700	+0.033%	432,625	-0.032%
2025-09-10	30.7600	30.7700	30.750100	30.7600	0.000%	846,513	0.000%
2025-09-09	30.7600	30.7600	30.750000	30.7600	0.000%	445,350	0.000%
2025-09-08	30.7600	30.7600	30.740000	30.7600	+0.065%	592,139	0.000%
2025-09-05	30.7600	30.7600	30.735000	30.7400	-0.033%	1,192,634	+0.065%
2025-09-04	30.7500	30.7500	30.740000	30.7500	+0.033%	1,338,453	+0.033%
2025-09-03	30.7400	30.7400	30.730000	30.7400	+0.065%	423,120	+0.065%
2025-09-02	30.7200	30.7200	30.710000	30.7200	-0.357%	615,527	+0.130%
2025-08-29	30.8400	30.8500	30.820100	30.8300	-0.032%	1,563,733	-0.227%
2025-08-28	30.8400	30.8400	30.830000	30.8400	0.000%	409,974	-0.259%
2025-08-27	30.8500	30.8500	30.840000	30.8400	-0.032%	483,335	-0.259%
2025-08-26	30.8400	30.8500	30.820000	30.8500	+0.032%	1,669,179	-0.292%
2025-08-25	30.8400	30.8500	30.830000	30.8400	0.000%	811,139	-0.259%
2025-08-22	30.8400	30.8400	30.830000	30.8400	+0.065%	511,920	-0.259%
2025-08-21	30.8100	30.8200	30.810000	30.8200	+0.032%	328,935	-0.195%
2025-08-20	30.8100	30.8200	30.810000	30.8100	-0.032%	473,275	-0.162%
2025-08-19	30.8100	30.8200	30.800000	30.8200	+0.032%	1,285,047	-0.195%
2025-08-18	30.8000	30.8100	30.800000	30.8100	+0.032%	696,976	-0.162%
2025-08-15	30.8100	30.8100	30.800000	30.8000	0.000%	498,170	-0.130%
2025-08-14	30.7900	30.8000	30.780000	30.8000	+0.032%	446,633	-0.130%
2025-08-13	30.7900	30.7900	30.780000	30.7900	+0.032%	569,998	-0.097%
2025-08-12	30.7900	30.7900	30.780000	30.7800	0.000%	472,516	-0.065%
2025-08-11	30.7700	30.7800	30.770000	30.7800	+0.032%	868,478	-0.065%
2025-08-08	30.7700	30.7700	30.760000	30.7700	+0.098%	774,491	-0.032%
2025-08-07	30.7600	30.7600	30.740000	30.7400	-0.033%	552,780	+0.065%
2025-08-06	30.7500	30.7500	30.740000	30.7500	+0.033%	701,123	+0.033%
2025-08-05	30.7500	30.7500	30.730000	30.7400	0.000%	1,167,636	+0.065%
2025-08-04	30.7400	30.7400	30.730000	30.7400	+0.033%	818,109	+0.065%
2025-08-01	30.7300	30.7400	30.720000	30.7300	-0.357%	759,782	+0.098%
2025-07-31	30.8600	30.8600	30.840000	30.8400	-0.065%	1,119,679	-0.259%
2025-07-30	30.8600	30.8600	30.850000	30.8600	+0.032%	675,306	-0.324%
2025-07-29	30.8500	30.8600	30.840000	30.8500	0.000%	1,029,885	-0.292%
2025-07-28	30.8500	30.8500	30.840000	30.8500	0.000%	299,309	-0.292%
2025-07-25	30.8400	30.8500	30.830000	30.8500	+0.097%	893,038	-0.292%
2025-07-24	30.8200	30.8300	30.810000	30.8200	0.000%	494,135	-0.195%
2025-07-23	30.8100	30.8200	30.800000	30.8200	+0.032%	951,514	-0.195%
2025-07-22	30.8100	30.8100	30.800000	30.8100	0.000%	380,408	-0.162%
2025-07-21	30.8100	30.8100	30.800000	30.8100	+0.032%	418,751	-0.162%
2025-07-18	30.8200	30.8200	30.800000	30.8000	0.000%	699,337	-0.130%
2025-07-17	30.7900	30.8000	30.780000	30.8000	+0.032%	1,166,457	-0.130%
2025-07-16	30.7700	30.7900	30.770000	30.7900	+0.032%	466,732	-0.097%
2025-07-15	30.7700	30.7800	30.765000	30.7800	+0.065%	375,590	-0.065%
2025-07-14	30.7600	30.7800	30.760000	30.7600	-0.032%	550,559	0.000%
2025-07-11	30.7700	30.7700	30.760000	30.7700	+0.033%	564,186	-0.032%
2025-07-10	30.7600	30.7700	30.750000	30.7600	0.000%	1,007,894	0.000%
2025-07-09	30.7400	30.7600	30.734000	30.7600	+0.065%	1,407,178	0.000%
2025-07-08	30.7300	30.7400	30.730000	30.7400	+0.033%	388,263	+0.065%
2025-07-07	30.7500	30.7500	30.720000	30.7300	-0.033%	1,516,465	+0.098%
2025-07-03	30.7200	30.7400	30.720000	30.7400	+0.098%	1,516,661	+0.065%
2025-07-02	30.7100	30.7200	30.700000	30.7100	0.000%	626,438	+0.163%
2025-07-01	30.7100	30.7200	30.700000	30.7100	-0.389%	1,453,979	+0.163%
2025-06-30	30.8200	30.8300	30.810000	30.8300	+0.065%	1,344,972	-0.227%
2025-06-27	30.8200	30.8200	30.800000	30.8100	0.000%	619,104	-0.162%
2025-06-26	30.8100	30.8200	30.800000	30.8100	+0.032%	1,681,590	-0.162%
2025-06-25	30.7900	30.8000	30.780000	30.8000	+0.032%	832,436	-0.130%
2025-06-24	30.7800	30.7900	30.770000	30.7900	+0.065%	551,438	-0.097%
2025-06-23	30.7800	30.7800	30.770000	30.7700	0.000%	519,405	-0.032%
2025-06-20	30.7600	30.7700	30.750000	30.7700	+0.065%	390,985	-0.032%
2025-06-18	30.7500	30.7600	30.750000	30.7500	0.000%	314,516	+0.033%
2025-06-17	30.7400	30.7500	30.740000	30.7500	+0.033%	706,400	+0.033%
2025-06-16	30.7400	30.7400	30.730000	30.7400	+0.033%	541,195	+0.065%
2025-06-13	30.7400	30.7400	30.720000	30.7300	0.000%	310,169	+0.098%
2025-06-12	30.7300	30.7300	30.720000	30.7300	+0.033%	377,284	+0.098%
2025-06-11	30.7300	30.7300	30.710000	30.7200	0.000%	309,705	+0.130%
2025-06-10	30.7100	30.7200	30.700000	30.7200	+0.065%	721,189	+0.130%
2025-06-09	30.7200	30.7200	30.700000	30.7000	-0.033%	1,324,498	+0.195%
2025-06-06	30.7100	30.7100	30.690000	30.7100	+0.065%	1,005,471	+0.163%
2025-06-05	30.7000	30.7000	30.680000	30.6900	0.000%	994,979	+0.228%
2025-06-04	30.7000	30.7000	30.680000	30.6900	0.000%	728,368	+0.228%
2025-06-03	30.6800	30.6900	30.680000	30.6900	+0.033%	363,703	+0.228%
2025-06-02	30.6700	30.6800	30.660000	30.6800	-0.357%	875,665	+0.261%
2025-05-30	30.7900	30.8000	30.780000	30.7900	+0.032%	623,998	-0.097%
2025-05-29	30.7900	30.7900	30.770000	30.7800	0.000%	284,460	-0.065%
2025-05-28	30.7900	30.8000	30.770500	30.7800	-0.032%	714,226	-0.065%
2025-05-27	30.7800	30.7900	30.770000	30.7900	+0.065%	986,135	-0.097%
2025-05-23	30.7700	30.7700	30.760000	30.7700	+0.065%	675,879	-0.032%
2025-05-22	30.7400	30.7500	30.730000	30.7500	+0.065%	607,968	+0.033%
2025-05-21	30.7400	30.7600	30.730000	30.7300	0.000%	603,920	+0.098%
2025-05-20	30.7400	30.7450	30.730000	30.7300	-0.033%	648,106	+0.098%
2025-05-19	30.7200	30.7450	30.720000	30.7400	+0.033%	920,254	+0.065%
2025-05-16	30.7400	30.7400	30.720000	30.7300	0.000%	491,388	+0.098%
2025-05-15	30.7100	30.7300	30.700000	30.7300	+0.130%	788,758	+0.098%
2025-05-14	30.7100	30.7100	30.690000	30.6900	-0.065%	907,560	+0.228%
2025-05-13	30.6900	30.7200	30.690000	30.7100	+0.065%	885,261	+0.163%
2025-05-12	30.6900	30.6900	30.680000	30.6900	+0.098%	418,585	+0.228%
2025-05-09	30.6800	30.6800	30.660000	30.6600	-0.033%	449,149	+0.326%
2025-05-08	30.6800	30.6800	30.660000	30.6700	0.000%	1,220,275	+0.293%
2025-05-07	30.6600	30.6700	30.640000	30.6700	+0.098%	499,599	+0.293%
2025-05-06	30.6500	30.6600	30.640000	30.6400	0.000%	776,891	+0.392%
2025-05-05	30.6600	30.6600	30.640000	30.6400	0.000%	927,699	+0.392%
2025-05-02	30.6300	30.6600	30.630000	30.6400	+0.065%	656,975	+0.392%
2025-05-01	30.6500	30.6500	30.610000	30.6200	-0.455%	1,571,332	+0.457%
2025-04-30	30.7500	30.7600	30.720000	30.7600	+0.033%	1,199,746	0.000%
2025-04-29	30.7400	30.7500	30.730000	30.7500	+0.033%	571,705	+0.033%
2025-04-28	30.7400	30.7400	30.710000	30.7400	+0.033%	1,197,866	+0.065%
2025-04-25	30.7300	30.7350	30.700000	30.7300	+0.033%	717,934	+0.098%
2025-04-24	30.7200	30.7200	30.695000	30.7200	+0.033%	867,603	+0.130%
2025-04-23	30.7300	30.7300	30.680000	30.7100	+0.098%	1,123,385	+0.163%
2025-04-22	30.6700	30.6800	30.651600	30.6800	+0.163%	880,685	+0.261%
2025-04-21	30.6600	30.6790	30.610000	30.6300	-0.130%	1,306,858	+0.424%
2025-04-17	30.6800	30.6900	30.640000	30.6700	+0.131%	1,073,504	+0.293%
2025-04-16	30.6400	30.6600	30.595000	30.6300	-0.033%	3,029,312	+0.424%
2025-04-15	30.5500	30.6400	30.550000	30.6400	+0.327%	1,194,890	+0.392%
2025-04-14	30.4900	30.5500	30.445000	30.5400	+0.296%	1,462,358	+0.720%
2025-04-11	30.3700	30.5100	30.310000	30.4500	+0.066%	2,190,043	+1.018%
2025-04-10	30.5600	30.5900	30.325000	30.4300	-0.393%	3,141,280	+1.084%
2025-04-09	30.3300	30.6700	30.305000	30.5500	+0.659%	4,482,704	+0.687%
2025-04-08	30.6000	30.6700	30.324092	30.3500	-0.296%	2,622,445	+1.351%
2025-04-07	30.0700	30.5900	30.010000	30.4400	+0.495%	4,051,300	+1.051%
2025-04-04	30.6700	30.6700	30.280000	30.2900	-1.271%	4,769,644	+1.552%
2025-04-03	30.7100	30.7100	30.680000	30.6800	-0.163%	1,638,885	+0.261%
2025-04-02	30.7300	30.7300	30.720000	30.7300	+0.033%	852,988	+0.098%
2025-04-01	30.7200	30.7200	30.710000	30.7200	-0.324%	736,400	+0.130%
2025-03-31	30.8500	30.8500	30.820000	30.8200	-0.065%	1,392,893	-0.195%
2025-03-28	30.8500	30.8500	30.830000	30.8400	+0.065%	330,664	-0.259%
2025-03-27	30.8200	30.8500	30.820000	30.8200	-0.032%	658,962	-0.195%
2025-03-26	30.8400	30.8400	30.810000	30.8300	+0.032%	557,628	-0.227%
2025-03-25	30.8200	30.8300	30.820000	30.8200	0.000%	350,402	-0.195%
2025-03-24	30.8300	30.8300	30.820000	30.8200	0.000%	746,973	-0.195%
2025-03-21	30.8000	30.8200	30.790000	30.8200	+0.065%	708,781	-0.195%
2025-03-20	30.8000	30.8100	30.790000	30.8000	0.000%	436,540	-0.130%
2025-03-19	30.8000	30.8000	30.780000	30.8000	+0.065%	549,912	-0.130%
2025-03-18	30.7900	30.7900	30.780000	30.7800	-0.032%	367,519	-0.065%
2025-03-17	30.7800	30.8100	30.780000	30.7900	+0.032%	715,868	-0.097%
2025-03-14	30.7800	30.7800	30.770000	30.7800	+0.032%	550,286	-0.065%
2025-03-13	30.7800	30.7800	30.760000	30.7700	-0.032%	462,016	-0.032%
2025-03-12	30.7800	30.7800	30.760000	30.7800	+0.065%	784,066	-0.065%
2025-03-11	30.7800	30.7800	30.740000	30.7600	-0.032%	1,026,361	0.000%
2025-03-10	30.7800	30.7800	30.770000	30.7700	0.000%	735,952	-0.032%
2025-03-07	30.7700	30.7700	30.750000	30.7700	+0.033%	685,106	-0.032%
2025-03-06	30.7500	30.7600	30.740000	30.7600	+0.033%	1,634,001	0.000%
2025-03-05	30.7500	30.7500	30.740000	30.7500	+0.033%	717,976	+0.033%
2025-03-04	30.7700	30.7700	30.700000	30.7400	-0.033%	1,210,931	+0.065%
2025-03-03	30.7500	30.7500	30.740000	30.7500	-0.356%	784,507	+0.033%
2025-02-28	30.8600	30.8700	30.850000	30.8600	+0.032%	1,113,963	-0.324%
2025-02-27	30.8600	30.8600	30.830000	30.8500	0.000%	628,129	-0.292%
2025-02-26	30.8600	30.8600	30.840000	30.8500	0.000%	453,036	-0.292%
2025-02-25	30.8400	30.8600	30.830000	30.8500	+0.032%	485,041	-0.292%
2025-02-24	30.8400	30.8400	30.830000	30.8400	+0.032%	482,024	-0.259%
2025-02-21	30.8300	30.8300	30.820000	30.8300	+0.032%	396,196	-0.227%
2025-02-20	30.8200	30.8300	30.810000	30.8200	0.000%	733,000	-0.195%
2025-02-19	30.8100	30.8300	30.810000	30.8200	+0.032%	1,318,891	-0.195%

.dark-mode .RHDpY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHDpY9{ color: #333333; background-color: white; border: 2px solid #333333; }FLRNState Street SPDR Bloomberg Investment Grade Floating Rate ETFstock NYSE ETF

FLRN
State Street SPDR Bloomberg Investment Grade Floating Rate ETF
stock NYSE ETF