Cboe BZX · FLOT · ETF
iShares Floating Rate Bond ETF (FLOT) ETF price history
Every Cboe BZX trading session of iShares Floating Rate Bond ETF from Jun 17, 2011 to Sep 28, 2026: 3,842 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLOT adjusted close, 2011 to 2026
- $51.03
- All time high, 2026
- $51.04
- 52 week high, $49.23 low
- 3,842
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FLOT key facts
- iShares Floating Rate Bond ETF (FLOT) closed at $51.02 on Sep 28, 2026 on Cboe BZX.
- FLOT's all time high close is $51.03, set on Jul 24, 2026; its all time low close is $35.31 on Oct 7, 2011.
- FLOT's 52 week range is $49.23 to $51.04.
- FLOT returned +3.6% over the year to Sep 28, 2026 and +23.3% over five years.
- Over ten years FLOT returned +34%, +3.0% a year compounded.
- FLOT's deepest drawdown was -13.5% from Feb 21, 2020 to Mar 19, 2020.
- DataCedar holds 3,842 daily sessions of FLOT history from Jun 17, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLOT price chart, 2011 to 2026
FLOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.3% |
| 6 months | +1.9% |
| Year to date | +2.5% |
| 1 year | +3.6% |
| 3 years | +16.1% |
| 5 years | +23.3% |
| 10 years | +34.4% |
| Since Jun 17, 2011 | +40.9% |
| Compound annual growth, 15.3 years | +2.3% |
FLOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.03 on Jul 24, 2026
- All time low close
- $35.31 on Oct 7, 2011
- 52 week high
- $51.04 on Jul 24, 2026
- 52 week low
- $49.23 on Sep 29, 2025
- Deepest drawdown
- -13.5% from Feb 21, 2020 to Mar 19, 2020, recovered Aug 5, 2020
- Best single session
- +4.5% on Mar 13, 2020
- Worst single session
- -6.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 0.9%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2024, +7%
- Worst calendar year
- 2014, +0%
FLOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.83 | $51.04 | $49.82 | $51.02 | +2.4% | 347.9M | 185 |
| 2025 | $47.51 | $49.83 | $47.00 | $49.83 | +4.9% | 393.7M | 250 |
| 2024 | $44.58 | $47.51 | $44.56 | $47.50 | +6.5% | 291.9M | 252 |
| 2023 | $41.88 | $44.61 | $41.22 | $44.59 | +6.4% | 367.7M | 250 |
| 2022 | $41.36 | $41.91 | $40.57 | $41.89 | +1.3% | 461.4M | 251 |
| 2021 | $41.19 | $41.40 | $41.18 | $41.36 | +0.4% | 215.3M | 252 |
| 2020 | $40.82 | $41.21 | $34.47 | $41.18 | +0.9% | 304.7M | 253 |
| 2019 | $39.18 | $40.83 | $39.18 | $40.83 | +4.0% | 361.1M | 252 |
| 2018 | $38.71 | $39.51 | $38.70 | $39.27 | +1.5% | 505.6M | 251 |
| 2017 | $38.10 | $38.75 | $38.04 | $38.69 | +1.6% | 238.2M | 251 |
| 2016 | $37.45 | $38.10 | $37.25 | $38.07 | +1.6% | 151.6M | 252 |
| 2015 | $37.35 | $37.55 | $37.28 | $37.48 | +0.3% | 155.6M | 252 |
| 2014 | $37.31 | $37.52 | $37.27 | $37.36 | +0.1% | 155M | 252 |
| 2013 | $37.06 | $37.33 | $37.00 | $37.33 | +0.7% | 179.1M | 252 |
| 2012 | $35.60 | $37.24 | $35.38 | $37.06 | +4.2% | 22.2M | 250 |
| 2011 | $36.20 | $36.91 | $35.23 | $35.56 | n/a | 3.4M | 137 |
FLOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.02 | +0.3% |
| August 2026 | $50.87 | -0.0% |
| July 2026 | $50.88 | +0.0% |
| June 2026 | $50.88 | +0.4% |
| May 2026 | $50.69 | +0.3% |
| April 2026 | $50.51 | +0.5% |
| March 2026 | $50.25 | +0.2% |
| February 2026 | $50.14 | +0.3% |
| January 2026 | $50.00 | +0.4% |
| December 2025 | $49.83 | +0.4% |
| November 2025 | $49.65 | +0.4% |
| October 2025 | $49.45 | +0.4% |
About the FLOT data
Daily bars. 3,842 sessions from Jun 17, 2011 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FLEL Leverage Shares 2X Long FLEX Daily ETF
- FLHY Franklin High Yield Corporate ETF
- FLIA Franklin International Aggregate Bond ETF
- FLJJ AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF
- FLQL Franklin U.S. Large Cap Multifactor Index ETF
- FLQM Franklin U.S. Mid Cap Multifactor Index ETF
- FLQS Franklin U.S. Small Cap Multifactor Index ETF
- FLXI Invesco Flexible Income ETF
Common questions
FLOT share price history
