Investment Growth Floating Rate ETF SPDR (NY: FLRN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	30.54	30.55	30.53	30.55	345,411	+0.02(+0.07%)
Apr 29, 2024	30.55	30.55	30.53	30.53	346,580	+0.00(+0.00%)
Apr 26, 2024	30.53	30.54	30.52	30.53	273,593	+0.01(+0.03%)
Apr 25, 2024	30.52	30.53	30.50	30.52	638,356	+0.01(+0.03%)
Apr 24, 2024	30.51	30.52	30.50	30.51	596,906	+0.00(+0.00%)
Apr 23, 2024	30.52	30.52	30.50	30.51	421,471	+0.00(+0.00%)
Apr 22, 2024	30.51	30.51	30.49	30.51	507,147	+0.00(+0.00%)
Apr 19, 2024	30.50	30.51	30.49	30.51	1,045,190	+0.01(+0.03%)
Apr 18, 2024	30.49	30.50	30.48	30.50	593,494	+0.03(+0.10%)
Apr 17, 2024	30.49	30.49	30.46	30.47	417,394	+0.00(+0.00%)
Apr 16, 2024	30.45	30.47	30.45	30.47	851,372	+0.00(+0.00%)
Apr 15, 2024	30.48	30.48	30.46	30.47	442,939	+0.00(+0.00%)
Apr 12, 2024	30.47	30.47	30.46	30.47	449,081	+0.01(+0.03%)
Apr 11, 2024	30.47	30.47	30.45	30.46	587,186	+0.01(+0.03%)
Apr 10, 2024	30.44	30.45	30.43	30.45	432,244	+0.01(+0.03%)
Apr 09, 2024	30.45	30.45	30.43	30.44	293,641	+0.00(+0.00%)
Apr 08, 2024	30.42	30.44	30.42	30.44	306,926	+0.01(+0.03%)
Apr 05, 2024	30.44	30.44	30.42	30.43	384,914	+0.01(+0.03%)
Apr 04, 2024	30.41	30.42	30.40	30.42	1,075,031	+0.03(+0.10%)
Apr 03, 2024	30.41	30.41	30.39	30.39	1,033,638	+0.00(+0.00%)
Apr 02, 2024	30.40	30.41	30.38	30.39	577,881	-0.01(-0.03%)
Apr 01, 2024	30.40	30.40	30.39	30.40	491,786	+0.02(+0.08%)
Mar 28, 2024	30.38	30.41	30.37	30.38	1,783,669	+0.01(+0.03%)
Mar 27, 2024	30.37	30.38	30.37	30.37	516,513	+0.02(+0.06%)
Mar 26, 2024	30.35	30.37	30.35	30.35	442,842	-0.01(-0.03%)
Mar 25, 2024	30.35	30.36	30.35	30.36	468,239	+0.02(+0.06%)
Mar 22, 2024	30.36	30.36	30.34	30.34	495,686	+0.00(+0.00%)
Mar 21, 2024	30.32	30.35	30.32	30.34	554,597	+0.02(+0.06%)
Mar 20, 2024	30.34	30.34	30.32	30.32	352,160	+0.00(+0.00%)
Mar 19, 2024	30.34	30.34	30.32	30.32	413,953	-0.01(-0.03%)
Mar 18, 2024	30.33	30.33	30.32	30.33	427,431	+0.02(+0.06%)
Mar 15, 2024	30.30	30.32	30.30	30.31	234,734	+0.01(+0.03%)
Mar 14, 2024	30.30	30.31	30.30	30.30	385,218	+0.01(+0.03%)
Mar 13, 2024	30.30	30.30	30.29	30.29	394,453	+0.00(+0.00%)
Mar 12, 2024	30.28	30.29	30.28	30.29	348,070	+0.00(+0.00%)
Mar 11, 2024	30.28	30.29	30.28	30.29	302,626	+0.02(+0.07%)
Mar 08, 2024	30.27	30.28	30.27	30.27	410,537	+0.01(+0.03%)
Mar 07, 2024	30.28	30.28	30.26	30.26	297,793	+0.01(+0.03%)
Mar 06, 2024	30.27	30.27	30.25	30.25	639,612	+0.00(+0.00%)
Mar 05, 2024	30.26	30.26	30.24	30.25	613,478	+0.01(+0.03%)
Mar 04, 2024	30.23	30.24	30.23	30.24	506,241	+0.02(+0.07%)
Mar 01, 2024	30.24	30.25	30.22	30.22	1,511,147	+0.00(+0.01%)
Feb 29, 2024	30.23	30.23	30.22	30.22	558,640	+0.00(+0.00%)
Feb 28, 2024	30.23	30.23	30.21	30.22	344,494	+0.01(+0.03%)
Feb 27, 2024	30.22	30.22	30.21	30.21	456,204	+0.00(+0.00%)
Feb 26, 2024	30.19	30.21	30.19	30.21	356,659	+0.01(+0.03%)
Feb 23, 2024	30.19	30.20	30.19	30.20	408,163	+0.01(+0.03%)
Feb 22, 2024	30.19	30.19	30.18	30.19	344,238	+0.01(+0.03%)
Feb 21, 2024	30.16	30.18	30.16	30.18	575,334	+0.02(+0.06%)
Feb 20, 2024	30.17	30.17	30.15	30.16	489,228	+0.01(+0.03%)
Feb 16, 2024	30.15	30.15	30.14	30.15	445,855	+0.02(+0.07%)
Feb 15, 2024	30.12	30.15	30.12	30.13	496,487	+0.01(+0.03%)
Feb 14, 2024	30.12	30.13	30.11	30.12	335,096	+0.01(+0.03%)
Feb 13, 2024	30.11	30.12	30.10	30.11	755,583	+0.01(+0.03%)
Feb 12, 2024	30.12	30.12	30.09	30.10	832,423	+0.00(+0.00%)
Feb 09, 2024	30.09	30.10	30.09	30.10	671,952	+0.02(+0.07%)
Feb 08, 2024	30.09	30.09	30.07	30.08	897,124	+0.01(+0.03%)
Feb 07, 2024	30.10	30.10	30.07	30.07	389,426	-0.02(-0.07%)
Feb 06, 2024	30.08	30.09	30.05	30.09	811,790	+0.03(+0.10%)
Feb 05, 2024	30.05	30.07	30.05	30.06	785,357	+0.02(+0.07%)
Feb 02, 2024	30.05	30.06	30.04	30.04	823,748	-0.01(-0.03%)

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.