iShares Floating Rate Bond (FLOT)
Peak: -0.01%   12m: 4.26%   6m: 1.6%   ytd: 3.77%   div: 2.84%   beta: 0.003   alpha: 0.023   s: 2.353 (97.3)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0650.9350.9250.9450.9200844,1270.0030.0232.353
2019-12-0550.9250.9250.9450.9200691,7740.0030.0232.35
2019-12-0450.9250.9250.9350.9100898,0320.0030.0232.369
2019-12-0350.9250.9250.9350.9001,724,8750.0030.0232.366
2019-12-0250.950.9250.9450.90.09702,180,5000.0030.0232.358
2019-11-2950.9250.8950.9250.8900498,3000.0030.0222.345
2019-11-2750.950.9250.9250.8900881,5000.0030.0232.364
2019-11-2650.8950.8950.9250.87001,462,6000.0030.0222.35
2019-11-2550.950.8750.9150.8700950,3000.0030.0232.342
2019-11-2250.8850.8950.8950.8800646,7000.0030.0232.378
2019-11-2150.8550.8650.8950.8500863,1000.0030.0232.336
2019-11-2050.8950.8450.8950.84001,416,7000.0030.0232.344
2019-11-1950.8950.8850.8950.8700769,1000.0030.0232.369
2019-11-1850.8750.8850.8850.86001,339,8000.0030.0232.367
2019-11-1550.8650.8650.8650.84001,319,2000.0030.0232.358
2019-11-1450.8450.8550.8550.84001,073,4000.0030.0232.35
2019-11-1350.8450.8450.8550.83001,107,9000.0030.0232.33
2019-11-1250.8450.8450.8550.82001,749,3000.0030.0232.339
2019-11-1150.8450.8350.8450.8200684,9000.0030.0232.336
2019-11-0850.8250.8350.8450.8200766,6000.0030.0232.344
2019-11-0750.8350.8250.8350.81001,403,3000.0030.0232.33
2019-11-0650.8250.8350.8350.8001,162,5000.0030.0232.345
2019-11-0550.7950.850.8150.79001,522,7000.0030.0232.342
2019-11-0450.850.850.8150.79002,206,7000.0030.0232.333
2019-11-0150.850.7950.8250.780.10602,734,7000.0030.0232.331
2019-10-3150.850.7950.8150.79001,427,1000.0030.0232.347
2019-10-3050.8150.850.8150.7900495,9000.0030.0232.344
2019-10-2950.7950.850.850.79001,470,5000.0030.0232.347
2019-10-2850.7850.7850.7950.78001,323,2000.0030.0232.333
2019-10-2550.7950.7850.850.7700859,6000.0030.0232.353
2019-10-2450.7850.7850.7950.7800868,1000.0030.0232.356
2019-10-2350.7750.7850.7850.7600773,6000.0030.0232.353
2019-10-2250.7750.7750.7750.7500762,1000.0030.0232.339
2019-10-2150.7450.7650.7750.73001,244,5000.0030.0232.337
2019-10-1850.7450.7350.7650.7300905,7000.0030.0232.311
2019-10-1750.7350.7450.7550.7300795,1000.0030.0232.32
2019-10-1650.7350.7350.7450.7200915,1000.0030.0232.299
2019-10-1550.7350.7250.7350.7200789,3000.0030.0232.302
2019-10-1450.7150.7250.7250.700533,5000.0030.0232.317
2019-10-1150.7150.7150.7250.69001,140,9000.0030.0232.291
2019-10-1050.6950.750.7150.69001,256,3000.0030.0232.288
2019-10-0950.6850.750.750.67001,171,6000.0030.0232.297
2019-10-0850.6750.6750.6950.6700857,2000.0030.0222.276
2019-10-0750.6950.6750.6950.66001,980,9000.0030.0222.285
2019-10-0450.6750.6750.6850.6600808,4000.0030.0222.282
2019-10-0350.6750.6850.6850.66001,286,0000.0030.0222.29
2019-10-0250.6850.6850.6850.66001,876,2000.0030.0222.293
2019-10-0150.6850.6750.6850.650.11401,049,8000.0030.0222.285
2019-09-3050.6550.6550.6650.64001,049,2000.0030.0222.278
2019-09-2750.6450.6550.6550.63001,068,5000.0030.0222.275
2019-09-2650.6250.6550.6550.6200602,1000.0030.0222.29
2019-09-2550.6250.6350.6350.6100775,9000.0030.0222.287
2019-09-2450.6150.6150.6350.59003,371,1000.0030.0212.278
2019-09-2350.6350.6250.6350.6100563,3000.0030.0222.287
2019-09-2050.6250.6250.6250.600736,0000.0030.0222.296
2019-09-1950.650.6150.6250.600596,2000.0030.0222.281
2019-09-1850.5850.650.650.5800701,1000.0030.0222.284
2019-09-1750.650.5850.6150.58001,593,6000.0030.0222.287
2019-09-1650.650.6150.6150.59001,131,1000.0030.0222.302
2019-09-1350.5850.5950.650.5700865,0000.0020.0222.3
2019-09-1250.5650.5750.5850.5500633,0000.0020.0222.291
2019-09-1150.5550.5550.5750.54002,050,5000.0020.0222.282
2019-09-1050.5350.5650.5750.53001,746,4000.0020.0222.291
2019-09-0950.5550.5250.5650.5200960,5000.0020.0222.282
2019-09-0650.5150.5750.5750.51001,311,7000.0020.0222.303
2019-09-0550.5150.5150.5450.51001,162,7000.0020.0222.276
2019-09-0450.5250.5250.5250.5001,141,5000.0020.0222.285
2019-09-0350.550.550.5150.490.12601,029,6000.0020.0222.276
2019-08-3050.4850.550.5150.48001,206,3000.0020.0212.281
2019-08-2950.4650.4950.4950.4500837,1000.0020.0222.271
2019-08-2850.4550.4650.4750.4400940,6000.0020.0212.255
2019-08-2750.4350.4350.4650.43001,754,1000.0020.0212.246
2019-08-2650.4550.4450.4650.43002,357,5000.0020.0212.254
2019-08-2350.4350.4550.4650.4300986,1000.0020.0212.263
2019-08-2250.4250.4450.4550.42001,156,0000.0020.0222.265
2019-08-2150.4150.4150.4350.41001,205,0000.0020.0212.244
2019-08-2050.4150.4350.4350.4100834,7000.0030.0222.264
2019-08-1950.450.4150.4150.3900585,6000.0030.0212.255
2019-08-1650.3950.450.4150.39001,049,7000.0020.0222.245
2019-08-1550.3950.3950.450.38001,144,1000.0020.0212.241
2019-08-1450.3950.3950.4150.38001,031,4000.0020.0222.238
2019-08-1350.450.3850.450.38001,213,6000.0030.0222.234
2019-08-1250.3850.3950.450.3800702,8000.0030.0222.249
2019-08-0950.3950.3850.450.38001,405,3000.0030.0222.245
2019-08-0850.3950.3950.450.38001,028,7000.0030.0222.254
2019-08-0750.3750.3750.450.37003,082,7000.0030.0222.238
2019-08-0650.3850.3850.3950.37001,456,9000.0030.0222.247
2019-08-0550.450.3750.450.37001,353,0000.0030.0222.255
2019-08-0250.3950.4150.4150.3900976,2000.0020.0222.282
2019-08-0150.3950.3950.4150.390.12301,683,0000.0020.0222.261
2019-07-3150.3950.3850.4150.38001,730,2000.0020.0222.262
2019-07-3050.3950.3850.450.38002,406,3000.0020.0222.271
2019-07-2950.3950.3750.450.37001,273,9000.0020.0222.268
2019-07-2650.3850.3950.450.3800791,9000.0020.0222.283
2019-07-2550.3750.3850.3850.37003,180,1000.0020.0222.286
2019-07-2450.3750.3750.3850.36001,749,2000.0020.0222.283
2019-07-2350.3950.3850.3950.37001,157,1000.0020.0222.287
2019-07-2250.3750.3850.3850.3700721,7000.0020.0222.29
2019-07-1950.3550.3850.3850.35002,310,1000.0020.0222.3
2019-07-1850.3550.3550.3750.34005,238,8000.0020.0222.291
2019-07-1750.3450.3550.3650.33001,098,9000.0020.0222.288
2019-07-1650.3250.3350.3550.3001,405,3000.0020.0222.285
2019-07-1550.3150.3250.3350.3100901,1000.0020.0222.282
2019-07-1250.350.350.3250.300734,8000.0020.0212.267
2019-07-1150.350.2950.3150.29001,296,0000.0020.0212.27
2019-07-1050.2950.2950.350.2900811,4000.0020.0212.26
2019-07-0950.2850.2950.3150.2800603,1000.0020.0212.27
2019-07-0850.2950.2850.2950.27001,106,5000.0020.0212.267
2019-07-0550.2750.2850.350.2700722,6000.0020.0212.276
2019-07-0350.2650.2750.350.2600783,9000.0020.0212.279
2019-07-0250.2650.2650.2850.25001,617,5000.0020.0212.276
2019-07-0150.2750.2550.2750.250.12101,277,5000.0020.0212.28
2019-06-2850.2450.2550.2650.2400920,3000.0030.0212.269
2019-06-2750.2350.2450.2650.22001,361,9000.0020.0222.272
2019-06-2650.2250.2150.2350.2100900,9000.0030.0212.256
2019-06-2550.2150.2450.2450.19002,393,9000.0030.0212.272
2019-06-2450.250.250.2250.2001,056,4000.0030.0212.25
2019-06-2150.1950.250.2150.19001,327,6000.0030.0212.259
2019-06-2050.1750.1850.250.17001,854,5000.0030.0212.249
2019-06-1950.1750.1650.250.16002,042,0000.0030.0212.239
2019-06-1850.1950.1750.1950.17002,972,2000.0030.0212.261
2019-06-1750.1950.1850.250.18001,234,9000.0030.0212.283
2019-06-1450.1650.1950.1950.16003,778,8000.0030.0212.287
2019-06-1350.1550.1750.1750.1500751,9000.0030.0212.296
2019-06-1250.1450.1550.1650.1400660,3000.0030.0212.267
2019-06-1150.1450.1450.1650.1400582,3000.0030.0212.264
2019-06-1050.1350.1450.1550.13001,181,4000.0030.0212.274
2019-06-0750.1450.1350.1650.12001,590,6000.0030.0212.283
2019-06-0650.1150.1250.1450.11002,450,0000.0030.0212.28
2019-06-0550.1350.150.1450.1003,422,4000.0030.0212.264
2019-06-0450.1450.1250.1650.11002,954,0000.0030.0212.279
2019-06-0350.1550.1450.1750.130.12901,083,0000.0030.0212.296
2019-05-3150.1150.1450.1450.11001,282,0000.0030.0212.313
2019-05-3050.0950.1150.1450.09001,261,3000.0030.0212.316
2019-05-2950.150.0850.150.08001,418,5000.0030.0212.281
2019-05-2850.150.0950.1150.08001,068,0000.0030.0212.31
2019-05-2450.0850.1150.1150.08001,021,6000.0030.0212.3
2019-05-2350.0750.0750.0950.07001,385,4000.0030.0212.284
2019-05-2250.0750.0750.0950.0600838,3000.0030.0212.274
2019-05-2150.0650.0750.0850.0600781,2000.0030.0212.277
2019-05-2050.0750.0550.0850.0500718,3000.0030.0212.274
2019-05-1750.0650.0750.0850.05001,295,3000.0030.0212.29
2019-05-1650.0750.0650.0950.06001,348,0000.0030.0212.281
2019-05-1550.0850.0650.0950.06001,259,5000.0030.0212.291
2019-05-1450.0550.0750.0950.0500958,6000.0030.0212.301
2019-05-1350.0550.0450.0750.04001,487,4000.0030.0212.285
2019-05-1050.0550.0550.0750.05001,450,8000.0030.0212.309
2019-05-0950.0650.0550.0750.05001,138,7000.0030.0212.312
2019-05-0850.0750.0650.0850.06001,020,0000.0030.0212.316
2019-05-0750.0750.0550.0850.0500728,2000.0030.0212.314
2019-05-0650.0650.0650.0850.0600890,5000.0030.0212.345
2019-05-0350.0650.0850.0850.0500831,3000.0030.0212.362
2019-05-0250.0650.0650.0650.0400829,3000.0020.0212.347
2019-05-0150.0250.0450.0550.010.12401,246,7000.0020.0212.332
2019-04-3050.0350.0350.0350.01001,030,7000.0020.0212.346
2019-04-2950.0150.0350.0350001,183,4000.0020.0212.337
2019-04-265050.0150.0150001,004,5000.0020.0212.335
2019-04-2549.995050.0149.98002,406,1000.0020.0212.319
2019-04-2449.9949.9949.9949.97001,478,7000.0020.0212.33
2019-04-2349.96505049.96001,248,1000.0020.0212.334
2019-04-2249.9549.9549.9849.95001,995,8000.0020.0212.318
2019-04-1849.9549.9649.9649.9500637,0000.0020.0212.336
2019-04-1749.9549.9549.9649.9400879,7000.0020.0212.34
2019-04-1649.9449.9349.9649.93001,685,9000.0020.0212.331
2019-04-1549.9449.9349.9649.93001,222,9000.0020.0212.314
2019-04-1249.9449.9449.9549.9300834,9000.0020.0212.332
2019-04-1149.9249.9349.9649.91001,462,1000.0020.0212.336
2019-04-1049.9449.9149.9549.91001,732,6000.0020.0212.327
2019-04-0949.9249.9349.9449.9003,111,2000.0020.0212.365
2019-04-0849.8849.949.9349.87003,032,6000.0020.0212.328
2019-04-0549.949.8849.949.88001,170,2000.0020.0212.339
2019-04-0449.8949.949.9149.8900984,7000.0020.0212.35
2019-04-0349.8749.949.9149.85008,757,3000.0020.0212.348
2019-04-0249.8549.8749.8749.85001,353,2000.0020.0212.325
2019-04-0149.8649.8649.8749.840.13201,814,5000.0020.0212.357
2019-03-2949.8149.8549.8549.8100975,9000.0020.0212.33
2019-03-2849.8249.8349.8449.8001,872,7000.0020.0212.32
2019-03-2749.849.849.8249.79002,302,6000.0020.0212.303
2019-03-2649.7649.7949.8149.76001,385,2000.0020.0212.299
2019-03-2549.7749.7549.7849.75002,777,9000.0020.022.275
2019-03-2249.7949.7749.7949.7700960,9000.0020.022.306
2019-03-2149.7749.7749.7849.77001,306,5000.0020.022.302
2019-03-2049.7849.7849.7949.7700804,2000.0020.0212.313
2019-03-1949.7649.7849.7849.7600952,9000.0020.0212.31
2019-03-1849.7449.7549.7849.74001,000,9000.0020.0212.314
2019-03-1549.7549.7549.7649.7400833,1000.0020.0212.31
2019-03-1449.7449.7449.7649.7400837,6000.0020.0212.314
2019-03-1349.7449.7449.7549.72001,133,2000.0020.0212.317
2019-03-1249.7249.7449.7449.71001,263,7000.0020.0212.307
2019-03-1149.749.7149.7349.700812,7000.0020.0212.31
2019-03-0849.6949.7149.7249.6900694,9000.0020.0212.307
2019-03-0749.6949.7149.7349.69001,194,9000.0020.0212.31
2019-03-0649.6849.6849.7149.67001,042,6000.0020.0212.292
2019-03-0549.6849.6849.749.67001,357,3000.0020.0212.303
2019-03-0449.6749.6749.749.67001,103,3000.0020.0212.299
2019-03-0149.6849.6749.6949.660.12401,396,8000.0020.0212.302
2019-02-2849.6549.6849.6849.64001,408,5000.0020.0212.308
2019-02-2749.6149.6449.6449.61001,545,5000.0020.0212.283
2019-02-2649.649.6149.6349.6001,282,4000.0020.022.271
2019-02-2549.5949.649.6249.59001,972,5000.0020.022.267
2019-02-2249.5849.649.649.5800858,5000.0020.022.277
2019-02-2149.5749.5849.649.57001,732,4000.0020.022.258
2019-02-2049.5649.5849.5849.56001,230,5000.0020.022.246
2019-02-1949.5949.5749.5949.56001,831,0000.0020.022.248
2019-02-1549.5849.5849.5949.56001,275,6000.0020.022.28
2019-02-1449.5649.5749.5849.55001,252,8000.0010.022.261
2019-02-1349.5549.5749.5849.55001,354,3000.0020.022.271
2019-02-1249.5349.5449.5749.53001,342,9000.0020.022.252
2019-02-1149.5349.5549.5649.52001,701,4000.0020.022.269
2019-02-0849.549.5549.5549.500912,2000.0020.022.257
2019-02-0749.5249.5349.5549.52001,035,8000.0020.022.253
2019-02-0649.549.5349.5449.5001,907,7000.0020.0192.241
2019-02-0549.4849.5349.5349.48002,545,4000.0020.0192.28
2019-02-0449.549.4949.5149.47002,100,2000.0020.0192.209
2019-02-0149.4649.5149.5149.460.12601,195,9000.0030.0192.248
2019-01-3149.4749.4649.4949.44002,429,4000.0030.0192.215
2019-01-3049.4449.4849.4849.43001,066,2000.0030.0192.24
2019-01-2949.4249.4549.4549.41001,020,0000.0030.0182.212
2019-01-2849.4249.4249.4549.41003,252,1000.0030.0182.192
2019-01-2549.4249.4149.4549.4001,297,2000.0030.0182.164
2019-01-2449.3949.4349.4449.38002,646,7000.0040.0182.188
2019-01-2349.3749.3949.3949.36001,216,2000.0050.0182.145
2019-01-2249.3449.3749.3849.33001,862,3000.0050.0182.146
2019-01-1849.2949.3549.3549.29003,159,2000.0050.0172.11
2019-01-1749.2649.2949.3149.26001,757,8000.0050.0172.066
2019-01-1649.2949.2849.2949.24001,712,5000.0050.0172.067
2019-01-1549.1949.2649.2649.19004,045,5000.0040.0172.045
2019-01-1449.1749.249.249.07002,093,4000.0040.0162.008
2019-01-1149.1649.1849.1949.15002,333,1000.0040.0162.001
2019-01-1049.1849.1649.1849.16001,404,4000.0040.0161.963
2019-01-0949.0849.1649.1649.08002,819,7000.0040.0161.971
2019-01-0849.0749.1249.1249.07004,089,9000.0040.0161.941
2019-01-0749.0849.0749.0948.99001,445,6000.0040.0151.918
2019-01-0449.0749.0549.149.02002,034,7000.0040.0151.895
2019-01-0349.0249.0649.149.02001,565,2000.0040.0151.91
2019-01-0248.9649.0349.0648.96007,431,3000.0050.0151.872
2018-12-3149.0749.0749.1149.02003,827,6000.0050.0161.902
2018-12-2849.1149.0649.1149.03003,148,7000.0050.0161.916
2018-12-2748.9949.0649.0748.96002,401,1000.0050.0151.916
2018-12-2648.914949.0348.9003,274,7000.0050.0151.871
2018-12-2448.9748.9349.1148.9001,799,2000.0040.0151.817
2018-12-2148.8948.994948.89004,068,0000.0030.0151.869
2018-12-2048.9948.9349.0548.92004,339,1000.0030.0151.839
2018-12-194949.0349.0749002,428,7000.0030.0151.914
2018-12-1849.0749.0449.0948.990.12402,272,6000.0030.0161.936
2018-12-1749.0649.0549.0749.03003,366,0000.0030.0161.97
2018-12-1449.0649.0449.0949001,940,4000.0030.0161.94
2018-12-1349.0149.0349.0749002,436,7000.0030.0151.94
2018-12-1248.949.0449.0548.9002,400,6000.0030.0161.947
2018-12-1148.8648.9648.9748.84002,718,8000.0030.0151.872
2018-12-1048.9848.9249.0348.86003,022,7000.0030.0141.835
2018-12-0748.8548.9648.9748.85003,660,6000.0030.0151.88
2018-12-0648.7948.8449.0148.62008,295,5000.0040.0141.804
2018-12-0449.0848.949.0948.89004,972,9000.0040.0141.863
2018-12-0349.1849.0849.1949.040.11605,440,8000.0020.0162.027
2018-11-3049.2149.1849.2349.17003,594,0000.0020.0172.082
2018-11-2949.2549.2349.2549.21003,460,0000.0020.0172.118
2018-11-2849.2549.2549.2549.23002,483,0000.0020.0172.136
2018-11-2749.2549.2549.2649.22002,610,6000.0020.0172.151
2018-11-2649.2749.2549.2749.25001,758,2000.0020.0172.107
2018-11-2349.2649.2649.2749.2400705,9000.0020.0172.123
2018-11-2149.2749.2449.2849.24002,534,3000.0020.0172.1
2018-11-2049.3149.2749.3249.26004,629,1000.0020.0172.138
2018-11-1949.3449.3149.3449.3002,065,1000.0020.0182.146
2018-11-1649.3549.3549.3549.32002,266,8000.0020.0182.192
2018-11-1549.3649.3549.3649.32002,825,3000.0020.0182.193
2018-11-1449.3549.3549.3649.33001,423,1000.0020.0182.195
2018-11-1349.3749.3649.3749.36001,510,4000.0020.0182.212
2018-11-1249.3749.3749.3749.35001,389,5000.0020.0182.214
2018-11-0949.3449.3649.3749.34002,732,1000.0020.0182.231
2018-11-0849.3449.3349.3649.33003,253,0000.0020.0182.218
2018-11-0749.3449.3449.3449.32001,155,3000.0020.0182.182
2018-11-0649.3349.3349.3449.32002,113,0000.0020.0182.184
2018-11-0549.3349.3349.3449.31004,350,1000.0020.0182.179
2018-11-0249.3249.3249.3249.29001,308,7000.0020.0182.173
2018-11-0149.3449.3149.3449.30.11403,197,1000.0020.0182.167
2018-10-3149.3249.3349.3349.31001,912,9000.0020.0182.178
2018-10-3049.349.349.3249.29001,726,8000.0020.0182.165
2018-10-2949.3149.3149.3249.29002,251,9000.0020.0182.174
2018-10-2649.3249.2949.3249.29002,845,2000.0020.0182.161
2018-10-2549.349.2949.3249.29004,127,7000.0020.0182.155
2018-10-2449.3149.2749.3249.27002,137,7000.0020.0182.142
2018-10-2349.3249.349.3249.3002,181,8000.0010.0182.158
2018-10-2249.3249.3249.3349.3001,866,8000.0010.0182.167
2018-10-1949.349.3149.3149.29001,343,5000.0020.0182.192
2018-10-1849.349.349.3149.29001,257,3000.0020.0182.179
2018-10-1749.3249.2849.3249.27002,637,5000.0020.0182.158
2018-10-1649.3249.3249.3249.3001,891,1000.0020.0182.19
2018-10-1549.2949.3149.3249.29001,759,3000.0020.0182.215
2018-10-1249.349.2849.3149.28002,075,2000.0020.0182.187
2018-10-1149.349.2949.3149.29002,409,6000.0020.0182.235
2018-10-1049.3149.3149.3149.29003,093,1000.0020.0182.206
2018-10-0949.3149.349.3149.3001,403,9000.0020.0182.193
2018-10-0849.3149.349.3149.3001,535,5000.0020.0182.196
2018-10-0549.349.3149.3149.29002,871,5000.0020.0182.221
2018-10-0449.349.349.3149.28002,788,9000.0020.0182.201
2018-10-0349.2749.2849.2949.26002,172,7000.0020.0182.195
2018-10-0249.2849.2649.2849.25002,690,9000.0020.0182.182
2018-10-0149.2849.2849.2849.260.1102,294,3000.0020.0172.2


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