Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.42
-0.01 (-0.04%)
At close: Jun 11, 2025, 4:00 PM
25.42
0.00 (0.00%)
After-hours: Jun 11, 2025, 8:00 PM EDT

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202525.4325.4325.4025.4225.42-0.04%1,709,666
Jun 10, 202525.4225.4325.4125.4325.430.12%1,141,315
Jun 9, 202525.4125.4125.3925.4025.40-0.04%788,548
Jun 6, 202525.4025.4125.3925.4125.410.04%817,662
Jun 5, 202525.3925.4025.3925.4025.40-542,183
Jun 4, 202525.3925.4025.3925.4025.400.04%569,324
Jun 3, 202525.3925.3925.3825.3925.39-1,014,724
Jun 2, 202525.3725.3925.3625.3925.39-0.27%1,199,715
May 30, 202525.4725.4725.4625.4625.350.04%383,957
May 29, 202525.4725.4725.4525.4525.34-0.04%482,124
May 28, 202525.4725.4725.4525.4625.350.04%367,936
May 27, 202525.4525.4625.4425.4525.340.08%639,386
May 23, 202525.4325.4425.4325.4325.32-516,613
May 22, 202525.4225.4325.4125.4325.320.08%537,071
May 21, 202525.4225.4325.4125.4125.30-633,763
May 20, 202525.4325.4325.4125.4125.30-0.08%733,964
May 19, 202525.4025.4325.4025.4325.320.08%790,787
May 16, 202525.4125.4225.4025.4125.300.08%480,554
May 15, 202525.3825.4025.3825.3925.280.08%413,806
May 14, 202525.3825.3925.3725.3725.26-0.04%753,078
May 13, 202525.3725.3925.3625.3825.270.08%853,793
May 12, 202525.3825.3825.3625.3625.250.04%668,813
May 9, 202525.3625.3625.3525.3525.24-670,949
May 8, 202525.3525.3525.3325.3525.240.04%714,614
May 7, 202525.3525.3525.3325.3425.230.04%564,418
May 6, 202525.3325.3425.3225.3325.22-775,622
May 5, 202525.3325.3425.3125.3325.22-786,964
May 2, 202525.3425.3425.3225.3325.220.08%840,110
May 1, 202525.3225.3325.3125.3125.20-0.39%825,907
Apr 30, 202525.4125.4125.3725.4125.190.04%829,019
Apr 29, 202525.4025.4125.3925.4025.190.08%724,680
Apr 28, 202525.3925.4025.3625.3825.17-1,192,134
Apr 25, 202525.3825.3925.3625.3825.170.04%781,893
Apr 24, 202525.3625.3825.3525.3725.160.08%630,020
Apr 23, 202525.3725.3825.3325.3525.140.12%1,180,304
Apr 22, 202525.3125.3325.3025.3225.110.12%651,824
Apr 21, 202525.3025.3225.2725.2925.08-0.12%750,836
Apr 17, 202525.3125.3525.2925.3225.110.20%909,652
Apr 16, 202525.2725.3125.2525.2725.060.08%2,297,221
Apr 15, 202525.2125.2525.1925.2525.040.32%2,612,126
Apr 14, 202525.1925.2125.1425.1724.960.32%1,625,064
Apr 11, 202525.0925.1324.9825.0924.880.12%4,736,813
Apr 10, 202525.2725.2924.8525.0624.85-0.75%4,796,593
Apr 9, 202524.9425.3224.9425.2525.040.68%3,417,805
Apr 8, 202525.2525.3325.0125.0824.87-2,795,242
Apr 7, 202524.8625.1624.5925.0824.870.48%5,231,803
Apr 4, 202525.3925.3924.8524.9624.75-1.69%6,112,371
Apr 3, 202525.4325.4325.3925.3925.18-0.24%1,962,815
Apr 2, 202525.4525.4525.4425.4525.230.04%859,043
Apr 1, 202525.4525.4525.4425.4425.22-0.43%748,695