iShares Floating Rate Bond (FLOT)
Peak: 0%   12m: 2.99%   6m: 1.58%   ytd: 3.62%   div: 2.88%   beta: 0.003   alpha: 0.023   s: 2.339 (97.55)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1250.9450.9450.9550.92001,533,2150.0030.0232.339
2019-11-1150.9450.9350.9450.9200684,9000.0030.0232.336
2019-11-0850.9250.9350.9450.9200766,6400.0030.0232.344
2019-11-0750.9350.9250.9350.91001,403,0860.0030.0232.33
2019-11-0650.9250.9350.9350.9001,162,4370.0030.0232.344
2019-11-0550.8950.950.9150.89001,522,7230.0030.0232.342
2019-11-0450.950.950.9150.89001,702,0190.0030.0232.333
2019-11-0150.950.8950.9250.880.10602,734,7000.0090.0222.331
2019-10-3150.8950.8850.950.8800142,710,0000.0090.0222.347
2019-10-3050.950.8950.950.8800495,9000.0090.0222.344
2019-10-2950.8850.8950.8950.88001,470,5000.0090.0222.347
2019-10-2850.8750.8750.8850.87001,323,2000.0090.0222.333
2019-10-2550.8850.8750.8950.8600859,6000.0090.0222.353
2019-10-2450.8750.8750.8850.8700868,1000.0090.0222.356
2019-10-2350.8650.8750.8750.8500773,6000.0090.0222.353
2019-10-2250.8650.8650.8650.8400762,1000.0090.0222.339
2019-10-2150.8350.8550.8650.82001,244,5000.0090.0222.337
2019-10-1850.8350.8250.8550.8200905,7000.0090.0222.311
2019-10-1750.8250.8350.8450.8200795,1000.0090.0222.32
2019-10-1650.8250.8250.8350.8100915,1000.0090.0222.299
2019-10-1550.8250.8150.8250.8100789,3000.0090.0222.302
2019-10-1450.850.8150.8150.7900533,5000.0090.0222.317
2019-10-1150.850.850.8150.78001,140,9000.0090.0222.291
2019-10-1050.7850.7950.850.78001,256,3000.0090.0222.288
2019-10-0950.7750.7950.7950.76001,171,6000.0090.0222.297
2019-10-0850.7650.7650.7850.7600857,2000.0090.0222.276
2019-10-0750.7850.7650.7850.75001,980,9000.0090.0222.285
2019-10-0450.7650.7650.7750.7500808,4000.0090.0222.282
2019-10-0350.7650.7750.7750.75001,286,0000.0090.0222.29
2019-10-0250.7750.7750.7750.75001,876,2000.0090.0222.293
2019-10-0150.7750.7650.7750.740.11401,049,8000.010.0212.285
2019-09-3050.7550.7550.7650.74001,049,2000.010.0212.278
2019-09-2750.7450.7550.7550.73001,068,5000.010.0212.275
2019-09-2650.7250.7550.7550.7200602,1000.010.0222.29
2019-09-2550.7250.7350.7350.7100775,9000.010.0212.287
2019-09-2450.7150.7150.7350.69003,371,1000.010.0212.278
2019-09-2350.7350.7250.7350.7100563,3000.010.0212.287
2019-09-2050.7250.7250.7250.700736,0000.010.0212.296
2019-09-1950.750.7150.7250.700596,2000.010.0212.281
2019-09-1850.6850.750.750.6800701,1000.010.0212.284
2019-09-1750.750.6850.7150.68001,593,6000.010.0212.287
2019-09-1650.750.7150.7150.69001,131,1000.010.0212.302
2019-09-1350.6850.6950.750.6700865,0000.010.0212.299
2019-09-1250.6650.6750.6850.6500633,0000.010.0212.291
2019-09-1150.6550.6550.6750.64002,050,5000.010.0212.282
2019-09-1050.6350.6650.6750.63001,746,4000.010.0212.291
2019-09-0950.6550.6250.6650.6200960,5000.010.0212.282
2019-09-0650.6150.6750.6750.61001,311,7000.010.0212.303
2019-09-0550.6150.6150.6450.61001,162,7000.010.0212.276
2019-09-0450.6250.6250.6250.6001,141,5000.010.0212.285
2019-09-0350.650.650.6150.590.12601,029,6000.010.0212.276
2019-08-3050.5850.5950.650.58001,206,3000.010.022.281
2019-08-2950.5650.5950.5950.5500837,1000.010.0212.271
2019-08-2850.5550.5650.5750.5400940,6000.010.0212.255
2019-08-2750.5350.5350.5650.53001,754,1000.010.0212.246
2019-08-2650.5550.5450.5650.53002,357,5000.010.022.254
2019-08-2350.5350.5550.5650.5300986,1000.010.0212.263
2019-08-2250.5250.5450.5550.52001,156,0000.010.0212.265
2019-08-2150.5150.5150.5350.51001,205,0000.010.0212.244
2019-08-2050.5150.5350.5350.5100834,7000.010.0212.264
2019-08-1950.550.5150.5150.4900585,6000.0110.0212.255
2019-08-1650.4950.550.5150.49001,049,7000.0110.0212.245
2019-08-1550.4950.4950.550.48001,144,1000.0110.0212.241
2019-08-1450.4950.4950.5150.48001,031,4000.0110.0212.238
2019-08-1350.550.4850.550.48001,213,6000.0110.0212.234
2019-08-1250.4850.4950.550.4800702,8000.0120.0212.249
2019-08-0950.4950.4850.550.48001,405,3000.0120.0212.245
2019-08-0850.4950.4950.550.48001,028,7000.0120.0212.254
2019-08-0750.4750.4750.550.47003,082,7000.0120.0212.238
2019-08-0650.4850.4850.4950.47001,456,9000.0120.0212.247
2019-08-0550.550.4750.550.47001,353,0000.0120.0212.255
2019-08-0250.4950.5150.5150.4900976,2000.0110.0212.282
2019-08-0150.4950.4950.5150.490.12301,683,0000.0110.0212.261
2019-07-3150.4850.4750.550.47001,730,2000.0110.0212.262
2019-07-3050.4850.4750.4950.47002,406,3000.0110.0212.271
2019-07-2950.4850.4650.4950.46001,273,9000.0110.0212.268
2019-07-2650.4750.4850.4950.4700791,9000.0110.0212.283
2019-07-2550.4650.4750.4750.46003,180,1000.0110.0212.286
2019-07-2450.4650.4650.4750.45001,749,2000.0110.0212.283
2019-07-2350.4850.4750.4850.46001,157,1000.0110.0212.286
2019-07-2250.4650.4750.4750.4600721,7000.0110.0212.29
2019-07-1950.4450.4750.4750.44002,310,1000.0110.0212.3
2019-07-1850.4450.4450.4650.43005,238,8000.0110.0212.291
2019-07-1750.4350.4450.4550.42001,098,9000.0110.0212.288
2019-07-1650.4150.4250.4450.39001,405,3000.0120.022.285
2019-07-1550.450.4150.4250.400901,1000.0120.0212.282
2019-07-1250.3950.3950.4150.3900734,8000.0120.022.267
2019-07-1150.3950.3850.450.38001,296,0000.0120.022.27
2019-07-1050.3850.3850.3950.3800811,4000.0120.022.26
2019-07-0950.3750.3850.450.3700603,1000.0120.022.27
2019-07-0850.3850.3750.3850.36001,106,5000.0120.022.267
2019-07-0550.3650.3750.3950.3600722,6000.0120.022.276
2019-07-0350.3550.3650.3950.3500783,9000.0120.022.279
2019-07-0250.3550.3550.3750.34001,617,5000.0120.022.276
2019-07-0150.3650.3450.3650.340.12101,277,5000.0120.022.28
2019-06-2850.3350.3450.3550.3300920,3000.0120.022.269
2019-06-2750.3250.3350.3550.31001,361,9000.0120.022.272
2019-06-2650.3150.350.3250.300900,9000.0120.022.256
2019-06-2550.350.3350.3350.28002,393,9000.0120.022.272
2019-06-2450.2950.2950.3150.29001,056,4000.0120.022.25
2019-06-2150.2850.2950.350.28001,327,6000.0120.022.259
2019-06-2050.2650.2750.2950.26001,854,5000.0120.022.249
2019-06-1950.2650.2550.2950.25002,042,0000.0120.022.239
2019-06-1850.2850.2650.2850.26002,972,2000.0120.022.261
2019-06-1750.2850.2750.2950.27001,234,9000.0120.022.283
2019-06-1450.2550.2850.2850.25003,778,8000.0120.022.287
2019-06-1350.2450.2650.2650.2400751,9000.0120.022.296
2019-06-1250.2350.2450.2550.2300660,3000.0120.022.267
2019-06-1150.2350.2350.2550.2300582,3000.0120.022.264
2019-06-1050.2250.2350.2450.22001,181,4000.0120.022.274
2019-06-0750.2350.2250.2550.21001,590,6000.0120.022.283
2019-06-0650.250.2150.2350.2002,450,0000.0120.022.28
2019-06-0550.2250.1950.2350.19003,422,4000.0120.022.264
2019-06-0450.2350.2150.2550.2002,954,0000.0120.022.279
2019-06-0350.2450.2350.2650.220.12901,083,0000.0130.022.296
2019-05-3150.2150.2450.2450.21001,282,0000.0130.022.313
2019-05-3050.1950.2150.2450.19001,261,3000.0140.022.316
2019-05-2950.250.1850.250.18001,418,5000.0140.022.281
2019-05-2850.250.1950.2150.18001,068,0000.0140.022.31
2019-05-2450.1850.2150.2150.18001,021,6000.0140.022.3
2019-05-2350.1750.1750.1950.17001,385,4000.0140.022.284
2019-05-2250.1750.1750.1950.1600838,3000.0140.022.274
2019-05-2150.1650.1750.1850.1600781,2000.0140.022.277
2019-05-2050.1750.1550.1850.1500718,3000.0140.0192.274
2019-05-1750.1650.1750.1850.15001,295,3000.0130.022.29
2019-05-1650.1750.1650.1950.16001,348,0000.0130.022.281
2019-05-1550.1850.1650.1950.16001,259,5000.0140.022.291
2019-05-1450.1550.1750.1950.1500958,6000.0140.022.301
2019-05-1350.1550.1450.1750.14001,487,4000.0140.022.285
2019-05-1050.1550.1550.1750.15001,450,8000.0140.0192.309
2019-05-0950.1650.1550.1750.15001,138,7000.0140.022.312
2019-05-0850.1750.1650.1850.16001,020,0000.0140.022.316
2019-05-0750.1750.1550.1850.1500728,2000.0140.022.314
2019-05-0650.1650.1650.1850.1600890,5000.0130.022.345
2019-05-0350.1650.1850.1850.1500831,3000.0130.022.362
2019-05-0250.1650.1650.1650.1400829,3000.0130.022.347
2019-05-0150.1250.1450.1550.110.12401,246,7000.0130.022.332
2019-04-3050.1250.1250.1250.1001,030,7000.0130.022.346
2019-04-2950.150.1250.1250.09001,183,4000.0130.022.337
2019-04-2650.0950.150.150.09001,004,5000.0130.022.335
2019-04-2550.0850.0950.150.07002,406,1000.0130.022.319
2019-04-2450.0850.0850.0850.06001,478,7000.0130.022.33
2019-04-2350.0550.0950.0950.05001,248,1000.0130.022.334
2019-04-2250.0450.0450.0750.04001,995,8000.0130.022.318
2019-04-1850.0450.0550.0550.0400637,0000.0130.022.336
2019-04-1750.0450.0450.0550.0300879,7000.0130.022.34
2019-04-1650.0350.0250.0550.02001,685,9000.0130.022.331
2019-04-1550.0350.0250.0550.02001,222,9000.0130.022.314
2019-04-1250.0350.0350.0450.0200834,9000.0130.0192.332
2019-04-1150.0150.0250.0550001,462,1000.0130.022.336
2019-04-1050.035050.0450001,732,6000.0130.022.327
2019-04-0950.0150.0250.0349.99003,111,2000.0130.022.365
2019-04-0849.9849.9950.0249.97003,032,6000.0130.022.328
2019-04-0549.9949.9849.9949.98001,170,2000.0130.022.339
2019-04-0449.9949.995049.9900984,7000.0130.0192.35
2019-04-0349.9749.995049.95008,757,3000.0140.022.348
2019-04-0249.9549.9749.9749.95001,353,2000.0130.0192.325
2019-04-0149.9649.9649.9749.940.13201,814,5000.0130.0192.357
2019-03-2949.949.9449.9449.900975,9000.0130.0192.33
2019-03-2849.9149.9249.9349.89001,872,7000.0130.0192.32
2019-03-2749.8949.8949.9149.88002,302,6000.0130.0192.303
2019-03-2649.8649.8849.949.86001,385,2000.0130.0192.299
2019-03-2549.8749.8549.8849.85002,777,9000.0130.0192.275
2019-03-2249.8849.8749.8849.8700960,9000.0130.0192.306
2019-03-2149.8749.8749.8849.87001,306,5000.0130.0192.302
2019-03-2049.8849.8849.8849.8700804,2000.0140.0192.313
2019-03-1949.8649.8849.8849.8600952,9000.0140.022.31
2019-03-1849.8449.8549.8849.84001,000,9000.0140.022.314
2019-03-1549.8549.8549.8649.8400833,1000.0140.022.31
2019-03-1449.8449.8449.8649.8400837,6000.0140.022.314
2019-03-1349.8449.8449.8549.82001,133,2000.0140.022.317
2019-03-1249.8249.8449.8449.81001,263,7000.0140.022.307
2019-03-1149.849.8149.8349.800812,7000.0140.022.31
2019-03-0849.7949.8149.8249.7900694,9000.0140.022.307
2019-03-0749.7949.8149.8349.79001,194,9000.0140.0192.31
2019-03-0649.7849.7849.8149.77001,042,6000.0140.0192.292
2019-03-0549.7849.7849.849.77001,357,3000.0140.0192.303
2019-03-0449.7749.7749.849.77001,103,3000.0140.0192.299
2019-03-0149.7849.7749.7949.760.12401,396,8000.0140.0192.302
2019-02-2849.7449.7749.7749.73001,408,5000.0140.0192.308
2019-02-2749.749.7349.7349.7001,545,5000.0150.0192.282
2019-02-2649.6949.749.7249.69001,282,4000.0150.0192.271
2019-02-2549.6949.6949.7149.69001,972,5000.0150.0192.267
2019-02-2249.6849.6949.6949.6800858,5000.0150.0192.277
2019-02-2149.6749.6849.6949.67001,732,4000.0150.0182.258
2019-02-2049.6649.6849.6849.66001,230,5000.0150.0182.246
2019-02-1949.6949.6749.6949.66001,831,0000.0150.0182.248
2019-02-1549.6849.6849.6949.66001,275,6000.0150.0182.28
2019-02-1449.6649.6749.6849.65001,252,8000.0150.0182.261
2019-02-1349.6549.6749.6849.65001,354,3000.0150.0182.271
2019-02-1249.6349.6449.6749.63001,342,9000.0150.0182.252
2019-02-1149.6349.6549.6649.62001,701,4000.0150.0182.269
2019-02-0849.649.6549.6549.600912,2000.0150.0182.257
2019-02-0749.6249.6349.6549.62001,035,8000.0150.0182.253
2019-02-0649.649.6349.6449.6001,907,7000.0150.0182.241
2019-02-0549.5849.6349.6349.58002,545,4000.0150.0182.28
2019-02-0449.649.5949.6149.57002,100,2000.0150.0172.209
2019-02-0149.5649.6149.6149.560.12601,195,9000.0150.0172.248
2019-01-3149.5649.5549.5849.53002,429,4000.0150.0172.215
2019-01-3049.5349.5749.5749.52001,066,2000.0150.0172.24
2019-01-2949.5149.5449.5449.5001,020,0000.0150.0172.212
2019-01-2849.5149.5149.5449.5003,252,1000.0150.0172.192
2019-01-2549.5149.549.5449.49001,297,2000.0150.0172.164
2019-01-2449.4849.5249.5349.47002,646,7000.0160.0162.188
2019-01-2349.4649.4849.4849.45001,216,2000.0160.0172.145
2019-01-2249.4349.4649.4749.43001,862,3000.0150.0172.146
2019-01-1849.3949.4449.4449.39003,159,2000.0160.0162.11
2019-01-1749.3649.3949.4149.36001,757,8000.0150.0162.066
2019-01-1649.3949.3849.3949.34001,712,5000.0150.0162.067
2019-01-1549.2949.3649.3649.29004,045,5000.0150.0152.045
2019-01-1449.2649.349.349.16002,093,4000.0140.0152.008
2019-01-1149.2549.2849.2949.24002,333,1000.0140.0152.001
2019-01-1049.2749.2549.2849.25001,404,4000.0140.0151.963
2019-01-0949.1749.2549.2549.17002,819,7000.0140.0151.971
2019-01-0849.1649.2149.2149.16004,089,9000.0140.0151.941
2019-01-0749.1749.1649.1849.08001,445,6000.0130.0151.918
2019-01-0449.1649.1449.1949.11002,034,7000.0120.0151.895
2019-01-0349.1149.1549.1949.11001,565,2000.0140.0151.91
2019-01-0249.0549.1249.1549.05007,431,3000.0170.0141.872
2018-12-3149.1649.1649.249.11003,827,6000.0170.0151.902
2018-12-2849.249.1549.249.12003,148,7000.0170.0151.916
2018-12-2749.0849.1549.1649.05002,401,1000.0170.0151.916
2018-12-2649.0149.0949.1249003,274,7000.0150.0141.871
2018-12-2449.0649.0249.249001,799,2000.0090.0141.817
2018-12-2148.9949.0849.0948.99004,068,0000.0060.0151.869
2018-12-2049.0849.0249.1449.02004,339,1000.0110.0141.839
2018-12-1949.0949.1249.1649.09002,428,7000.0070.0151.914
2018-12-1849.1649.1349.1849.080.12402,272,6000.0070.0151.936
2018-12-1749.1649.1549.1749.13003,366,0000.0070.0151.97
2018-12-1449.1649.1449.1949.09001,940,4000.0090.0151.94
2018-12-1349.149.1249.1749.09002,436,7000.0120.0151.94
2018-12-1248.9949.1449.1548.99002,400,6000.0120.0151.947
2018-12-1148.9549.0549.0648.93002,718,8000.0090.0141.872
2018-12-1049.0749.0149.1348.95003,022,7000.0090.0141.835
2018-12-0748.9449.0549.0648.94003,660,6000.010.0141.88
2018-12-0648.8848.9349.148.71008,295,5000.0260.0121.804
2018-12-0449.1848.9949.1948.98004,972,9000.0260.0121.863
2018-12-0349.2749.1849.2849.140.11605,440,800-0.0030.0162.027
2018-11-3049.3149.2849.3349.27003,594,0000.0030.0162.082
2018-11-2949.3549.3349.3549.31003,460,0000.0060.0172.118
2018-11-2849.3549.3549.3549.33002,483,0000.0050.0172.136
2018-11-2749.3549.3549.3649.32002,610,6000.0060.0172.151
2018-11-2649.3749.3549.3749.35001,758,2000.0060.0172.107
2018-11-2349.3649.3649.3749.3400705,9000.0070.0172.123
2018-11-2149.3749.3449.3849.34002,534,3000.0090.0172.1
2018-11-2049.449.3749.4149.36004,629,1000.010.0172.138
2018-11-1949.4349.449.4349.39002,065,1000.0040.0172.146
2018-11-1649.4449.4449.4449.41002,266,800-0.0050.0192.192
2018-11-1549.4549.4449.4549.41002,825,300-0.0050.0192.193
2018-11-1449.4449.4449.4549.42001,423,100-0.0050.0192.195
2018-11-1349.4649.4549.4649.45001,510,400-0.0070.0192.212
2018-11-1249.4649.4649.4649.44001,389,500-0.0080.0192.214
2018-11-0949.4349.4549.4649.43002,732,100-0.0110.0192.231
2018-11-0849.4349.4249.4549.42003,253,0000.0020.0182.218
2018-11-0749.4349.4349.4349.41001,155,300-0.0060.0192.183
2018-11-0649.4249.4249.4349.41002,113,000-0.0290.0212.184
2018-11-0549.4249.4249.4349.4004,350,100-0.0290.0212.179
2018-11-0249.4149.4149.4149.39001,308,700-0.030.0212.173
2018-11-0149.4349.449.4349.390.11403,197,1001-0.0742.167
2018-10-3149.4149.4249.4249.4001,912,9001-0.0742.178
2018-10-3049.3949.3949.4149.38001,726,800102.165
2018-10-2949.449.449.4149.38002,251,900102.174
2018-10-2649.4149.3849.4149.38002,845,200102.161
2018-10-2549.3949.3849.4149.38004,127,700102.155
2018-10-2449.449.3649.4149.36002,137,700102.142
2018-10-2349.4149.3949.4149.39002,181,800102.158
2018-10-2249.4149.4149.4249.39001,866,800102.167
2018-10-1949.3949.449.449.38001,343,500102.192
2018-10-1849.3949.3949.449.38001,257,300102.179
2018-10-1749.4149.3749.4149.36002,637,500102.158
2018-10-1649.4149.4149.4149.39001,891,100102.19
2018-10-1549.3849.449.4149.38001,759,300102.215
2018-10-1249.3949.3749.449.37002,075,200102.187
2018-10-1149.3949.3849.449.38002,409,600102.235
2018-10-1049.449.449.449.38003,093,100102.206
2018-10-0949.449.3949.449.39001,403,900102.193
2018-10-0849.449.3949.449.39001,535,500102.196
2018-10-0549.3949.449.449.38002,871,500102.221
2018-10-0449.3949.3949.449.37002,788,900102.201
2018-10-0349.3649.3749.3849.35002,172,700102.195
2018-10-0249.3749.3549.3749.34002,690,900102.182
2018-10-0149.3749.3749.3749.350.1102,294,300102.2
2018-09-2849.3749.3549.3749.33001,573,400102.2
2018-09-2749.3549.3649.3649.34001,016,600102.187
2018-09-2649.3649.3449.3649.32003,008,300102.213
2018-09-2549.3449.3549.3649.34001,826,300102.215
2018-09-2449.3549.3549.3549.34001,433,800102.202
2018-09-2149.3449.3549.3549.33001,463,100102.22
2018-09-2049.3349.3349.3449.32002,410,800102.215
2018-09-1949.3349.3349.3449.32001,177,300102.194
2018-09-1849.3249.3449.3449.31001,712,900102.243
2018-09-1749.3249.3249.3249.3001,064,200102.23
2018-09-1449.3149.349.3249.3002,902,100102.186
2018-09-1349.3149.349.3249.3001,295,200102.196
2018-09-1249.349.349.3249.29003,084,500102.214
2018-09-1149.349.2949.349.27002,167,600102.201
2018-09-1049.2849.2849.2949.27001,518,300102.203
2018-09-0749.2749.2749.2849.27001,294,400102.174
2018-09-0649.2949.2749.2949.27001,499,000102.184


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC