NYSE Arca · FLRN · ETF
State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) ETF price history
Every NYSE Arca trading session of State Street SPDR Bloomberg Investment Grade Floating Rate ETF from Dec 1, 2011 to Sep 29, 2026: 3,727 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.
FLRN adjusted close, 2011 to 2026
- $30.83
- All time high, 2026
- $30.84
- 52 week high, $29.75 low
- 3,727
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FLRN key facts
- State Street SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) closed at $30.83 on Sep 29, 2026 on NYSE Arca.
- FLRN's all time high close is $30.83, set on Jul 22, 2026; its all time low close is $21.19 on Mar 18, 2020.
- FLRN's 52 week range is $29.75 to $30.84.
- FLRN returned +3.6% over the year to Sep 29, 2026 and +23.3% over five years.
- Over ten years FLRN returned +34%, +3.0% a year compounded.
- FLRN's deepest drawdown was -14.6% from Feb 24, 2020 to Mar 18, 2020.
- DataCedar holds 3,727 daily sessions of FLRN history from Dec 1, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLRN price chart, 2011 to 2026
FLRN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.2% |
| 6 months | +1.8% |
| Year to date | +2.5% |
| 1 year | +3.6% |
| 3 years | +16.1% |
| 5 years | +23.3% |
| 10 years | +34.4% |
| Since Dec 1, 2011 | +43.1% |
| Compound annual growth, 14.8 years | +2.4% |
FLRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.83 on Jul 22, 2026
- All time low close
- $21.19 on Mar 18, 2020
- 52 week high
- $30.84 on Sep 28, 2026
- 52 week low
- $29.75 on Sep 29, 2025
- Deepest drawdown
- -14.6% from Feb 24, 2020 to Mar 18, 2020, recovered Aug 5, 2020
- Best single session
- +8.2% on Jan 17, 2012
- Worst single session
- -7.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 0.9%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +7%
- Worst calendar year
- 2014, -0%
FLRN 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 Dec 1, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.10 | $30.84 | $30.10 | $30.83 | +2.4% | 218.4M | 186 |
| 2025 | $28.69 | $30.10 | $28.36 | $30.10 | +5.0% | 221.9M | 250 |
| 2024 | $26.96 | $28.70 | $26.96 | $28.67 | +6.3% | 168.8M | 252 |
| 2023 | $25.31 | $27.03 | $24.94 | $26.97 | +6.5% | 254.2M | 250 |
| 2022 | $24.96 | $25.34 | $24.53 | $25.31 | +1.3% | 234.9M | 251 |
| 2021 | $24.89 | $25.03 | $24.88 | $24.98 | +0.4% | 124M | 252 |
| 2020 | $24.69 | $24.92 | $20.91 | $24.88 | +0.8% | 226.6M | 253 |
| 2019 | $23.71 | $24.70 | $23.70 | $24.69 | +4.0% | 307.3M | 252 |
| 2018 | $23.43 | $23.88 | $23.38 | $23.74 | +1.4% | 314M | 251 |
| 2017 | $22.99 | $23.47 | $22.96 | $23.41 | +1.8% | 78.2M | 251 |
| 2016 | $22.57 | $23.23 | $22.40 | $23.00 | +1.8% | 22.8M | 252 |
| 2015 | $22.52 | $22.76 | $22.36 | $22.59 | +0.4% | 9.3M | 252 |
| 2014 | $22.62 | $23.14 | $22.38 | $22.49 | -0.1% | 8.8M | 252 |
| 2013 | $22.36 | $22.68 | $22.24 | $22.51 | +0.8% | 17.1M | 252 |
| 2012 | $21.73 | $32.84 | $21.63 | $22.34 | +2.8% | 2M | 250 |
| 2011 | $21.55 | $21.73 | $21.50 | $21.73 | n/a | 17.6K | 21 |
FLRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.83 | +0.3% |
| August 2026 | $30.75 | +0.0% |
| July 2026 | $30.74 | -0.0% |
| June 2026 | $30.75 | +0.4% |
| May 2026 | $30.63 | +0.3% |
| April 2026 | $30.52 | +0.6% |
| March 2026 | $30.36 | +0.1% |
| February 2026 | $30.32 | +0.3% |
| January 2026 | $30.22 | +0.4% |
| December 2025 | $30.10 | +0.4% |
| November 2025 | $29.99 | +0.3% |
| October 2025 | $29.89 | +0.4% |
About the FLRN data
Daily bars. 3,727 sessions from Dec 1, 2011 to Sep 29, 2026, one row per NYSE Arca 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 NYSE Arca 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 Dec 1, 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/FLRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FLMI Franklin Dynamic Municipal Bond ETF
- FLMX Franklin FTSE Mexico ETF
- FLOW Global X U.S. Cash Flow Kings 100 ETF
- FLRG Fidelity U.S. Multifactor ETF
- FLRT Pacer Aristotle Pacific Floating Rate High Income ETF
- FLSA Franklin FTSE Saudi Arabia ETF
- FLSP Franklin Systematic Style Premia ETF
- FLSW Franklin FTSE Switzerland ETF
Common questions
FLRN share price history
