NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
30.82
-0.01
(-0.03%)
At close: October 30 at 4:00:00 PM EDT
30.83
+0.01
(+0.05%)
After hours: October 30 at 5:36:11 PM EDT
Trade FLRN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.83
30.84
30.82
30.82
30.82
1,069,300
Oct 29, 2026
30.84
30.84
30.83
30.83
30.83
876,100
Oct 28, 2026
30.82
30.83
30.82
30.83
30.83
574,800
Oct 27, 2026
30.81
30.83
30.81
30.82
30.82
1,428,600
Oct 26, 2026
30.81
30.82
30.81
30.81
30.81
1,277,100
Oct 23, 2026
30.81
30.81
30.80
30.81
30.81
760,600
Oct 22, 2026
30.80
30.81
30.80
30.80
30.80
658,600
Oct 21, 2026
30.79
30.81
30.79
30.80
30.80
874,400
Oct 20, 2026
30.80
30.81
30.79
30.79
30.79
1,522,500
Oct 19, 2026
30.80
30.81
30.79
30.80
30.80
660,400
Oct 16, 2026
30.78
30.80
30.78
30.79
30.79
1,586,300
Oct 15, 2026
30.78
30.79
30.77
30.78
30.78
809,700
Oct 14, 2026
30.78
30.79
30.77
30.77
30.77
1,688,700
Oct 13, 2026
30.78
30.78
30.77
30.77
30.77
1,095,300
Oct 12, 2026
30.78
30.78
30.77
30.77
30.77
752,800
Oct 9, 2026
30.77
30.78
30.77
30.77
30.77
1,289,500
Oct 8, 2026
30.76
30.78
30.75
30.77
30.77
6,296,600
Oct 7, 2026
30.76
30.76
30.75
30.75
30.75
465,100
Oct 6, 2026
30.75
30.75
30.74
30.74
30.74
690,700
Oct 5, 2026
30.75
30.75
30.74
30.74
30.74
1,313,900
Oct 2, 2026
30.74
30.74
30.72
30.74
30.74
875,200
Oct 1, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
30.73
30.74
30.72
30.72
30.72
1,108,500
Sep 30, 2026
30.84
30.84
30.82
30.84
30.73
1,004,800
Sep 29, 2026
30.82
30.83
30.82
30.83
30.72
516,400
Sep 28, 2026
30.84
30.84
30.81
30.82
30.71
1,058,200
Sep 25, 2026
30.82
30.83
30.82
30.83
30.72
947,000
Sep 24, 2026
30.81
30.82
30.81
30.82
30.71
1,409,200
Sep 23, 2026
30.82
30.82
30.81
30.81
30.70
991,100
Sep 22, 2026
30.82
30.83
30.80
30.80
30.69
6,040,600
Sep 21, 2026
30.82
30.83
30.81
30.81
30.70
969,600
Sep 18, 2026
30.82
30.82
30.80
30.82
30.71
1,557,900
Sep 17, 2026
30.79
30.81
30.79
30.80
30.69
747,300
Sep 16, 2026
30.80
30.82
30.79
30.80
30.69
2,964,200
Sep 15, 2026
30.78
30.80
30.78
30.80
30.69
2,042,000
Sep 14, 2026
30.79
30.80
30.77
30.79
30.68
5,808,800
Sep 11, 2026
30.78
30.79
30.77
30.77
30.66
1,067,100
Sep 10, 2026
30.77
30.77
30.75
30.76
30.65
700,900
Sep 9, 2026
30.75
30.78
30.75
30.75
30.64
438,900
Sep 8, 2026
30.76
30.77
30.75
30.75
30.64
452,700
Sep 4, 2026
30.76
30.77
30.75
30.76
30.65
722,800
Sep 3, 2026
30.75
30.76
30.73
30.74
30.63
1,275,600
Sep 2, 2026
30.75
30.75
30.74
30.75
30.64
473,300
Sep 1, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
30.76
30.76
30.74
30.75
30.64
1,155,800
Aug 31, 2026
30.85
30.86
30.84
30.86
30.65
964,800
Aug 28, 2026
30.84
30.85
30.83
30.84
30.63
1,882,300
Aug 27, 2026
30.83
30.84
30.82
30.83
30.62
1,026,500
Aug 26, 2026
30.82
30.83
30.82
30.83
30.62
901,100
Aug 25, 2026
30.81
30.82
30.81
30.81
30.60
489,300
Aug 24, 2026
30.81
30.83
30.81
30.81
30.60
936,300
Aug 21, 2026
30.82
30.83
30.80
30.82
30.61
840,800
Aug 20, 2026
30.81
30.81
30.79
30.79
30.58
1,438,600
Aug 19, 2026
30.80
30.80
30.78
30.80
30.59
1,161,400
Aug 18, 2026
30.80
30.80
30.78
30.78
30.57
739,500
Aug 17, 2026
30.79
30.80
30.78
30.79
30.58
540,500
Aug 14, 2026
30.78
30.79
30.77
30.79
30.58
369,900
Aug 13, 2026
30.78
30.78
30.76
30.77
30.56
477,900
Aug 12, 2026
30.76
30.78
30.76
30.77
30.56
1,512,300
Aug 11, 2026
30.76
30.77
30.75
30.76
30.55
1,222,200
Aug 10, 2026
30.75
30.77
30.75
30.76
30.55
1,285,500
Aug 7, 2026
30.76
30.77
30.74
30.76
30.55
1,608,200
Aug 6, 2026
30.77
30.77
30.75
30.75
30.54
889,100
Aug 5, 2026
30.76
30.77
30.75
30.76
30.55
719,400
Aug 4, 2026
30.76
30.76
30.74
30.76
30.55
1,638,800
Aug 3, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
30.75
30.75
30.73
30.74
30.53
8,005,800
Jul 31, 2026
30.85
30.86
30.84
30.85
30.53
1,015,600
Jul 30, 2026
30.83
30.86
30.83
30.85
30.53
2,714,200
Jul 29, 2026
30.84
30.84
30.83
30.83
30.51
1,255,200
Jul 28, 2026
30.83
30.85
30.83
30.83
30.51
881,200
Jul 27, 2026
30.83
30.84
30.82
30.84
30.52
1,127,500
Jul 24, 2026
30.81
30.83
30.81
30.82
30.50
1,172,700
Jul 23, 2026
30.83
30.83
30.80
30.80
30.48
1,017,300
Jul 22, 2026
30.82
30.83
30.81
30.83
30.51
831,400
Jul 21, 2026
30.82
30.82
30.80
30.82
30.50
1,770,100
Jul 20, 2026
30.81
30.82
30.80
30.81
30.49
1,469,500
Jul 17, 2026
30.80
30.81
30.79
30.80
30.48
946,600
Jul 16, 2026
30.78
30.80
30.78
30.79
30.47
948,200
Jul 15, 2026
30.80
30.80
30.78
30.79
30.47
1,945,400
Jul 14, 2026
30.82
30.82
30.78
30.79
30.47
1,504,000
Jul 13, 2026
30.81
30.81
30.79
30.80
30.48
898,300
Jul 10, 2026
30.80
30.81
30.79
30.80
30.48
927,300
Jul 9, 2026
30.78
30.80
30.78
30.79
30.47
1,376,900
Jul 8, 2026
30.78
30.79
30.77
30.78
30.46
973,600
Jul 7, 2026
30.79
30.79
30.77
30.78
30.46
1,617,900
Jul 6, 2026
30.77
30.78
30.76
30.78
30.46
1,539,300
Jul 2, 2026
30.76
30.77
30.76
30.76
30.44
987,300
Jul 1, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
30.74
30.76
30.74
30.76
30.44
1,017,100
Jun 30, 2026
30.87
30.87
30.84
30.85
30.42
1,536,500
Jun 29, 2026
30.84
30.87
30.84
30.86
30.43
7,503,400
Jun 26, 2026
30.84
30.84
30.83
30.84
30.41
374,500
Jun 25, 2026
30.83
30.83
30.82
30.83
30.40
722,600
Jun 24, 2026
30.82
30.83
30.81
30.82
30.39
1,327,600
Jun 23, 2026
30.82
30.83
30.81
30.82
30.39
745,400
Jun 22, 2026
30.83
30.83
30.81
30.82
30.39
769,000
Jun 18, 2026
30.80
30.82
30.80
30.82
30.39
1,035,000
Jun 17, 2026
30.80
30.81
30.78
30.79
30.37
1,264,500
Jun 16, 2026
30.81
30.82
30.79
30.79
30.37
1,275,600
Jun 15, 2026
30.81
30.81
30.79
30.81
30.38
628,700
Jun 12, 2026
30.81
30.81
30.78
30.79
30.37
744,200
Jun 11, 2026
30.78
30.79
30.78
30.79
30.37
607,400
Jun 10, 2026
30.77
30.78
30.77
30.77
30.35
766,900
Jun 9, 2026
30.78
30.78
30.76
30.76
30.34
1,747,800
Jun 8, 2026
30.76
30.78
30.76
30.78
30.36
574,100
Jun 5, 2026
30.76
30.77
30.76
30.76
30.34
892,900
Jun 4, 2026
30.77
30.79
30.74
30.76
30.34
1,191,200
Jun 3, 2026
30.77
30.77
30.75
30.77
30.35
876,400
Jun 2, 2026
30.76
30.77
30.75
30.76
30.34
1,098,400
Jun 1, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
30.74
30.76
30.73
30.76
30.34
1,146,700
May 29, 2026
30.85
30.86
30.84
30.84
30.31
1,438,600
May 28, 2026
30.84
30.84
30.83
30.84
30.31
424,800
May 27, 2026
30.83
30.85
30.83
30.83
30.30
694,700
May 26, 2026
30.83
30.83
30.81
30.83
30.30
617,600
May 22, 2026
30.82
30.84
30.82
30.82
30.29
851,600
May 21, 2026
30.81
30.82
30.81
30.82
30.29
592,100
May 20, 2026
30.81
30.82
30.80
30.81
30.28
805,700
May 19, 2026
30.79
30.81
30.79
30.80
30.27
945,400
May 18, 2026
30.79
30.80
30.78
30.80
30.27
847,000
May 15, 2026
30.78
30.81
30.77
30.79
30.26
1,698,000
May 14, 2026
30.77
30.79
30.77
30.78
30.25
428,100
May 13, 2026
30.77
30.78
30.76
30.78
30.25
768,400
May 12, 2026
30.76
30.77
30.76
30.76
30.23
767,200
May 11, 2026
30.75
30.78
30.75
30.77
30.24
2,070,800
May 8, 2026
30.75
30.77
30.75
30.76
30.23
706,900
May 7, 2026
30.76
30.76
30.74
30.74
30.21
1,168,900
May 6, 2026
30.76
30.77
30.75
30.76
30.23
1,992,000
May 5, 2026
30.74
30.75
30.73
30.75
30.22
405,200
May 4, 2026
30.73
30.74
30.73
30.74
30.21
551,600
May 1, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
30.74
30.77
30.73
30.73
30.20
1,095,800
Apr 30, 2026
30.80
30.84
30.80
30.84
30.20
3,045,400
Apr 29, 2026
30.81
30.82
30.79
30.81
30.18
1,948,800
Apr 28, 2026
30.80
30.82
30.80
30.82
30.19
577,400
Apr 27, 2026
30.81
30.82
30.79
30.82
30.19
998,100
Apr 24, 2026
30.80
30.81
30.78
30.79
30.16
861,800
Apr 23, 2026
30.77
30.79
30.77
30.78
30.15
582,000
Apr 22, 2026
30.75
30.79
30.75
30.78
30.15
2,278,200
Apr 21, 2026
30.77
30.77
30.75
30.75
30.12
415,300
Apr 20, 2026
30.75
30.77
30.74
30.75
30.12
621,400
Apr 17, 2026
30.75
30.75
30.73
30.73
30.10
1,500,200
Apr 16, 2026
30.74
30.75
30.73
30.73
30.10
1,058,500
Apr 15, 2026
30.74
30.76
30.73
30.74
30.11
1,093,700
Apr 14, 2026
30.74
30.76
30.74
30.76
30.13
514,700
Apr 13, 2026
30.73
30.75
30.73
30.74
30.11
595,400
Apr 10, 2026
30.74
30.74
30.73
30.73
30.10
486,500
Apr 9, 2026
30.72
30.74
30.72
30.73
30.10
1,029,700
Apr 8, 2026
30.72
30.73
30.71
30.72
30.09
727,600
Apr 7, 2026
30.68
30.70
30.68
30.69
30.06
554,200
Apr 6, 2026
30.67
30.69
30.67
30.69
30.06
1,050,700
Apr 2, 2026
30.67
30.68
30.65
30.66
30.03
1,113,300
Apr 1, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
30.72
30.72
30.63
30.65
30.02
1,835,900
Mar 31, 2026
30.74
30.82
30.73
30.78
30.04
2,979,400
Mar 30, 2026
30.73
30.74
30.71
30.73
29.99
1,502,100
Mar 27, 2026
30.75
30.75
30.71
30.72
29.98
1,165,900
Mar 26, 2026
30.76
30.77
30.75
30.76
30.02
1,282,800
Mar 25, 2026
30.78
30.78
30.74
30.76
30.02
1,092,400
Mar 24, 2026
30.80
30.80
30.76
30.77
30.03
696,400
Mar 23, 2026
30.74
30.79
30.74
30.78
30.04
973,200
Mar 20, 2026
30.76
30.76
30.73
30.74
30.00
799,300
Mar 19, 2026
30.73
30.74
30.71
30.73
29.99
701,100
Mar 18, 2026
30.75
30.76
30.71
30.74
30.00
746,500
Mar 17, 2026
30.75
30.75
30.73
30.73
29.99
372,600
Mar 16, 2026
30.70
30.73
30.70
30.73
29.99
1,008,400
Mar 13, 2026
30.74
30.74
30.68
30.69
29.95
1,733,200
Mar 12, 2026
30.72
30.74
30.67
30.71
29.97
1,038,200
Mar 11, 2026
30.76
30.76
30.73
30.74
30.00
1,034,400
Mar 10, 2026
30.75
30.77
30.75
30.76
30.02
814,800
Mar 9, 2026
30.73
30.76
30.73
30.76
30.02
2,102,900
Mar 6, 2026
30.74
30.74
30.73
30.74
30.00
917,900
Mar 5, 2026
30.75
30.75
30.73
30.73
29.99
835,800
Mar 4, 2026
30.72
30.74
30.70
30.73
29.99
796,600
Mar 3, 2026
30.72
30.73
30.68
30.70
29.96
1,368,800
Mar 2, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
30.73
30.74
30.71
30.73
29.99
1,350,400
Feb 27, 2026
30.84
30.84
30.81
30.84
30.00
1,005,900
Feb 26, 2026
30.84
30.84
30.83
30.84
30.00
845,800
Feb 25, 2026
30.84
30.84
30.83
30.83
29.99
442,300
Feb 24, 2026
30.84
30.84
30.83
30.83
29.99
671,900
Feb 23, 2026
30.83
30.84
30.83
30.83
29.99
816,300
Feb 20, 2026
30.83
30.83
30.82
30.82
29.98
506,600
Feb 19, 2026
30.82
30.83
30.81
30.83
29.99
641,900
Feb 18, 2026
30.82
30.82
30.81
30.82
29.98
1,135,600
Feb 17, 2026
30.80
30.81
30.79
30.81
29.97
1,145,300
Feb 13, 2026
30.80
30.80
30.79
30.79
29.95
915,200
Feb 12, 2026
30.79
30.79
30.77
30.77
29.93
1,474,100
Feb 11, 2026
30.80
30.80
30.78
30.79
29.95
2,267,000
Feb 10, 2026
30.79
30.79
30.78
30.79
29.95
303,600
Feb 9, 2026
30.77
30.79
30.77
30.78
29.94
676,800
Feb 6, 2026
30.78
30.78
30.77
30.78
29.94
516,100
Feb 5, 2026
30.77
30.77
30.76
30.76
29.92
746,500
Feb 4, 2026
30.77
30.77
30.76
30.76
29.92
674,100
Feb 3, 2026
30.77
30.77
30.75
30.76
29.92
574,900
Feb 2, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
30.75
30.76
30.74
30.76
29.92
1,350,200
Jan 30, 2026
30.83
30.85
30.83
30.85
29.91
1,258,400
Jan 29, 2026
30.84
30.85
30.83
30.84
29.90
925,900
Jan 28, 2026
30.84
30.84
30.83
30.84
29.90
650,800
Jan 27, 2026
30.84
30.84
30.83
30.83
29.89
660,600
Jan 26, 2026
30.84
30.84
30.82
30.83
29.89
906,600
Jan 23, 2026
30.83
30.84
30.81
30.83
29.89
1,160,700
Jan 22, 2026
30.83
30.83
30.82
30.83
29.89
935,900
Jan 21, 2026
30.81
30.83
30.80
30.82
29.88
2,334,200
Jan 20, 2026
30.80
30.81
30.79
30.81
29.87
1,259,900
Jan 16, 2026
30.80
30.81
30.79
30.79
29.85
1,013,300
Jan 15, 2026
30.80
30.80
30.79
30.80
29.86
864,500
Jan 14, 2026
30.79
30.79
30.78
30.79
29.85
485,400
Jan 13, 2026
30.78
30.78
30.77
30.77
29.83
958,700
Jan 12, 2026
30.77
30.78
30.77
30.77
29.83
842,500
Jan 9, 2026
30.77
30.77
30.76
30.77
29.83
947,900
Jan 8, 2026
30.75
30.75
30.74
30.75
29.81
1,220,300
Jan 7, 2026
30.75
30.75
30.74
30.74
29.80
634,600
Jan 6, 2026
30.75
30.75
30.74
30.75
29.81
1,276,800
Jan 5, 2026
30.75
30.75
30.74
30.75
29.81
1,064,400
Jan 2, 2026
30.73
30.74
30.73
30.74
29.80
413,600
Dec 31, 2025
30.72
30.73
30.72
30.73
29.79
293,300
Dec 30, 2025
30.72
30.73
30.71
30.71
29.77
580,300
Dec 29, 2025
30.71
30.73
30.71
30.72
29.78
1,062,900
Dec 26, 2025
30.72
30.72
30.71
30.72
29.78
333,600
Dec 24, 2025
30.71
30.71
30.70
30.71
29.77
244,900
Dec 23, 2025
30.70
30.70
30.69
30.70
29.76
544,700
Dec 22, 2025
30.70
30.70
30.69
30.70
29.76
362,100
Dec 19, 2025
30.69
30.70
30.69
30.70
29.76
826,700
Dec 18, 2025
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
30.69
30.69
30.67
30.68
29.74
1,743,600
Dec 17, 2025
30.80
30.80
30.79
30.80
29.74
999,400
Dec 16, 2025
30.80
30.80
30.78
30.79
29.74
677,000
Dec 15, 2025
30.79
30.79
30.78
30.79
29.74
475,300
Dec 12, 2025
30.79
30.79
30.77
30.78
29.73
682,200
Dec 11, 2025
30.77
30.78
30.76
30.78
29.73
680,700
Dec 10, 2025
30.78
30.78
30.76
30.77
29.72
551,100
Dec 9, 2025
30.77
30.77
30.75
30.77
29.72
547,100
Dec 8, 2025
30.76
30.76
30.75
30.75
29.70
924,700
Dec 5, 2025
30.76
30.76
30.75
30.76
29.71
955,600
Dec 4, 2025
30.75
30.75
30.74
30.75
29.70
379,100
Dec 3, 2025
30.74
30.75
30.73
30.75
29.70
1,074,400
Dec 2, 2025
30.73
30.74
30.72
30.74
29.69
767,300
Dec 1, 2025
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
30.73
30.74
30.72
30.73
29.68
1,047,500
Nov 28, 2025
30.84
30.85
30.82
30.84
29.67
589,500
Nov 26, 2025
30.84
30.84
30.82
30.84
29.67
1,826,700
Nov 25, 2025
30.83
30.84
30.82
30.84
29.67
789,500
Nov 24, 2025
30.82
30.83
30.80
30.83
29.66
1,508,900
Nov 21, 2025
30.80
30.81
30.79
30.80
29.63
757,000
Nov 20, 2025
30.80
30.80
30.78
30.78
29.61
1,066,500
Nov 19, 2025
30.80
30.81
30.79
30.79
29.62
940,300
Nov 18, 2025
30.80
30.81
30.78
30.80
29.63
2,143,700
Nov 17, 2025
30.80
30.81
30.79
30.80
29.63
942,200
Nov 14, 2025
30.80
30.81
30.79
30.81
29.64
563,300
Nov 13, 2025
30.78
30.79
30.77
30.79
29.62
716,000
Nov 12, 2025
30.79
30.79
30.76
30.78
29.61
1,231,600
Nov 11, 2025
30.78
30.78
30.77
30.78
29.61
552,400
Nov 10, 2025
30.77
30.78
30.75
30.78
29.61
1,187,800
Nov 7, 2025
30.75
30.76
30.74
30.76
29.60
1,190,300
Nov 6, 2025
30.74
30.75
30.73
30.74
29.58
843,900
Nov 5, 2025
30.74
30.74
30.73
30.74
29.58
434,600
Nov 4, 2025
30.74
30.74
30.71
30.73
29.57
1,485,100
Nov 3, 2025
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
30.75
30.75
30.71
30.72
29.56
1,153,700
Oct 31, 2025
30.86
30.86
30.85
30.86
29.57
644,400
