MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLOT — iShares Floating Rate Bond ETF
Cboe BZXiShares Floating Rate Bond ETF
$50.89
+0.03(+0.06%)
- O
- 50.87
- H
- 50.89
- L
- 50.86
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.89
Period Return+0.18%
Period High$51.09
Period Low$50.67
Avg Daily Volume1.63M
Total Trading Days365
FLOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.87 | $50.89 | $50.86 | $50.89 | +$0.03 | +0.06% | 1,851,824 | $50.88 | $50.86 $50.89 |
| Oct 1, 2026 | $50.87 | $50.89 | $50.86 | $50.86 | $-0.19 | -0.37% | 3,309,100 | $50.87 | $50.86 $50.89 |
| Sep 30, 2026 | $51.04 | $51.05 | $51.02 | $51.05 | +$0.02 | +0.04% | 2,624,170 | $51.04 | $51.02 $51.05 |
| Sep 29, 2026 | $51.01 | $51.04 | $51.01 | $51.03 | +$0.01 | +0.02% | 2,043,534 | $51.04 | $51.01 $51.04 |
| Sep 28, 2026 | $51.03 | $51.04 | $51.01 | $51.02 | $-0.01 | -0.02% | 2,852,117 | $51.02 | $51.01 $51.04 |
| Sep 25, 2026 | $51.04 | $51.04 | $51.00 | $51.03 | +$0.01 | +0.02% | 2,912,192 | $51.02 | $51.00 $51.04 |
| Sep 24, 2026 | $51.01 | $51.03 | $50.99 | $51.02 | +$0.03 | +0.06% | 2,557,546 | $51.02 | $50.99 $51.03 |
| Sep 23, 2026 | $51.01 | $51.01 | $50.99 | $50.99 | +$0.00 | +0.00% | 2,949,383 | $51.00 | $50.99 $51.01 |
| Sep 22, 2026 | $51.01 | $51.02 | $50.98 | $50.99 | $-0.03 | -0.06% | 2,606,991 | $50.99 | $50.98 $51.02 |
| Sep 21, 2026 | $51.01 | $51.02 | $51.00 | $51.02 | +$0.02 | +0.04% | 2,141,375 | $51.01 | $51.00 $51.02 |
| Sep 18, 2026 | $51.00 | $51.02 | $50.99 | $51.00 | +$0.00 | +0.00% | 1,910,846 | $51.01 | $50.99 $51.02 |
| Sep 17, 2026 | $50.98 | $51.00 | $50.97 | $51.00 | +$0.04 | +0.08% | 2,667,672 | $50.98 | $50.97 $51.00 |
| Sep 16, 2026 | $50.96 | $50.98 | $50.95 | $50.96 | $-0.01 | -0.02% | 1,774,653 | $50.97 | $50.95 $50.98 |
| Sep 15, 2026 | $50.95 | $50.97 | $50.94 | $50.97 | +$0.01 | +0.02% | 3,615,447 | $50.96 | $50.94 $50.97 |
| Sep 14, 2026 | $50.95 | $50.97 | $50.94 | $50.96 | +$0.02 | +0.04% | 2,870,341 | $50.96 | $50.94 $50.97 |
| Sep 11, 2026 | $50.94 | $50.95 | $50.93 | $50.94 | +$0.01 | +0.02% | 1,834,504 | $50.94 | $50.93 $50.95 |
| Sep 10, 2026 | $50.94 | $50.94 | $50.92 | $50.93 | +$0.02 | +0.04% | 1,796,190 | $50.93 | $50.92 $50.94 |
| Sep 9, 2026 | $50.92 | $50.94 | $50.91 | $50.91 | $-0.01 | -0.02% | 1,907,190 | $50.93 | $50.91 $50.94 |
| Sep 8, 2026 | $50.93 | $50.94 | $50.91 | $50.92 | +$0.02 | +0.04% | 2,533,116 | $50.92 | $50.91 $50.94 |
| Sep 4, 2026 | $50.92 | $50.93 | $50.90 | $50.90 | +$0.03 | +0.06% | 2,143,490 | $50.91 | $50.90 $50.93 |
| Sep 3, 2026 | $50.90 | $50.91 | $50.86 | $50.87 | $-0.02 | -0.04% | 3,144,792 | $50.89 | $50.86 $50.91 |
| Sep 2, 2026 | $50.89 | $50.90 | $50.87 | $50.89 | +$0.03 | +0.06% | 2,064,676 | $50.88 | $50.87 $50.90 |
| Sep 1, 2026 | $50.89 | $50.90 | $50.86 | $50.86 | $-0.19 | -0.37% | 2,451,615 | $50.89 | $50.86 $50.90 |
| Aug 31, 2026 | $51.07 | $51.08 | $51.05 | $51.05 | $-0.01 | -0.02% | 2,694,979 | $51.06 | $51.05 $51.08 |
| Aug 28, 2026 | $51.06 | $51.08 | $51.04 | $51.06 | +$0.02 | +0.04% | 2,741,447 | $51.06 | $51.04 $51.08 |
| Aug 27, 2026 | $51.04 | $51.05 | $51.03 | $51.04 | +$0.01 | +0.02% | 959,629 | $51.04 | $51.03 $51.05 |
| Aug 26, 2026 | $51.03 | $51.04 | $51.02 | $51.03 | +$0.02 | +0.03% | 1,020,095 | $51.03 | $51.02 $51.04 |
| Aug 25, 2026 | $51.01 | $51.04 | $51.00 | $51.02 | $-0.01 | -0.01% | 1,392,686 | $51.02 | $51.00 $51.04 |
| Aug 24, 2026 | $51.01 | $51.02 | $51.00 | $51.02 | +$0.01 | +0.02% | 1,624,755 | $51.01 | $51.00 $51.02 |
| Aug 21, 2026 | $51.01 | $51.02 | $51.00 | $51.01 | +$0.00 | +0.00% | 2,210,277 | $51.01 | $51.00 $51.02 |