Investment Growth Floating Rate ETF SPDR (NY: FLRN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.04	30.04	30.01	30.01	701,086	-0.02(-0.06%)
Jan 30, 2024	30.04	30.04	30.02	30.03	402,462	+0.00(+0.00%)
Jan 29, 2024	30.02	30.03	30.01	30.03	606,617	+0.01(+0.03%)
Jan 26, 2024	30.01	30.03	29.99	30.02	1,117,619	+0.02(+0.07%)
Jan 25, 2024	30.01	30.01	30.00	30.00	717,036	+0.00(+0.00%)
Jan 24, 2024	29.99	30.00	29.99	30.00	288,578	+0.01(+0.03%)
Jan 23, 2024	30.00	30.00	29.97	29.99	453,724	+0.00(+0.00%)
Jan 22, 2024	29.99	29.99	29.98	29.99	916,970	+0.01(+0.03%)
Jan 19, 2024	29.99	29.99	29.97	29.98	392,317	+0.00(+0.00%)
Jan 18, 2024	29.96	29.98	29.96	29.98	605,644	+0.04(+0.13%)
Jan 17, 2024	29.95	29.96	29.93	29.94	1,353,315	+0.00(+0.00%)
Jan 16, 2024	29.96	29.96	29.91	29.94	635,547	+0.00(+0.00%)
Jan 12, 2024	29.94	29.94	29.93	29.94	817,420	+0.01(+0.03%)
Jan 11, 2024	29.94	29.94	29.92	29.93	814,246	+0.02(+0.07%)
Jan 10, 2024	29.90	29.91	29.90	29.91	269,600	+0.02(+0.07%)
Jan 09, 2024	29.89	29.90	29.88	29.89	355,652	+0.01(+0.03%)
Jan 08, 2024	29.91	29.91	29.88	29.88	552,029	+0.00(+0.00%)
Jan 05, 2024	29.88	29.89	29.87	29.88	545,942	+0.02(+0.07%)
Jan 04, 2024	29.88	29.88	29.85	29.86	1,456,091	+0.01(+0.03%)
Jan 03, 2024	29.86	29.87	29.85	29.85	453,317	-0.01(-0.03%)
Jan 02, 2024	29.84	29.86	29.84	29.86	839,451	+0.01(+0.03%)
Dec 29, 2023	29.81	29.86	29.81	29.85	1,293,739	+0.04(+0.13%)
Dec 28, 2023	29.83	29.83	29.80	29.81	757,474	+0.01(+0.03%)
Dec 27, 2023	29.83	29.83	29.79	29.80	715,107	-0.01(-0.03%)
Dec 26, 2023	29.84	29.84	29.80	29.81	819,654	+0.00(+0.00%)
Dec 22, 2023	29.81	29.81	29.80	29.81	928,743	+0.03(+0.10%)
Dec 21, 2023	29.75	29.79	29.75	29.78	1,057,632	+0.03(+0.10%)
Dec 20, 2023	29.79	29.79	29.74	29.75	1,626,551	-0.02(-0.07%)
Dec 19, 2023	29.79	29.79	29.73	29.77	1,769,551	+0.01(+0.03%)
Dec 18, 2023	29.78	29.92	29.74	29.76	802,904	-0.00(-0.01%)
Dec 15, 2023	29.75	29.77	29.75	29.77	603,512	+0.02(+0.07%)
Dec 14, 2023	29.75	29.76	29.73	29.75	1,245,464	+0.02(+0.07%)
Dec 13, 2023	29.74	29.75	29.72	29.73	1,165,049	-0.01(-0.03%)
Dec 12, 2023	29.71	29.75	29.71	29.74	579,766	+0.03(+0.10%)
Dec 11, 2023	29.73	29.73	29.71	29.71	1,679,826	-0.01(-0.03%)
Dec 08, 2023	29.73	29.74	29.68	29.72	911,308	+0.01(+0.03%)
Dec 07, 2023	29.72	29.73	29.70	29.71	822,642	+0.01(+0.03%)
Dec 06, 2023	29.69	29.70	29.69	29.70	528,051	+0.01(+0.03%)
Dec 05, 2023	29.69	29.70	29.68	29.69	421,076	+0.01(+0.03%)
Dec 04, 2023	29.68	29.70	29.68	29.68	1,146,589	-0.02(-0.07%)
Dec 01, 2023	29.69	29.70	29.68	29.70	568,119	+0.03(+0.10%)
Nov 30, 2023	29.68	29.68	29.66	29.67	793,950	+0.02(+0.07%)
Nov 29, 2023	29.66	29.67	29.64	29.65	574,587	+0.01(+0.03%)
Nov 28, 2023	29.65	29.66	29.63	29.64	1,191,806	+0.00(+0.00%)
Nov 27, 2023	29.63	29.64	29.63	29.64	317,112	+0.02(+0.07%)
Nov 24, 2023	29.63	29.65	29.62	29.62	329,513	+0.00(+0.00%)
Nov 22, 2023	29.61	29.63	29.59	29.62	1,079,461	+0.02(+0.07%)
Nov 21, 2023	29.62	29.64	29.60	29.60	1,040,155	-0.01(-0.03%)
Nov 20, 2023	29.60	29.62	29.60	29.61	1,073,486	+0.02(+0.07%)
Nov 17, 2023	29.61	29.61	29.59	29.59	747,179	-0.03(-0.10%)
Nov 16, 2023	29.58	29.62	29.58	29.62	533,926	+0.06(+0.20%)
Nov 15, 2023	29.56	29.59	29.56	29.56	622,968	+0.00(+0.00%)
Nov 14, 2023	29.58	29.59	29.56	29.56	1,717,753	+0.00(+0.00%)
Nov 13, 2023	29.58	29.58	29.56	29.56	540,059	+0.00(+0.00%)
Nov 10, 2023	29.56	29.58	29.56	29.56	593,978	+0.01(+0.03%)
Nov 09, 2023	29.56	29.57	29.55	29.55	661,278	-0.01(-0.03%)
Nov 08, 2023	29.54	29.56	29.54	29.56	702,423	+0.02(+0.07%)
Nov 07, 2023	29.57	29.57	29.54	29.54	973,402	+0.00(+0.00%)
Nov 06, 2023	29.54	29.56	29.54	29.54	1,520,813	+0.00(+0.00%)
Nov 03, 2023	29.55	29.56	29.54	29.54	716,623	+0.01(+0.03%)
Nov 02, 2023	29.52	29.54	29.52	29.53	1,312,244	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.