VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.37
+0.02 (0.08%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.36 | 25.38 | 25.35 | 25.37 | 25.37 | 0.08% | 630,020 |
| Apr 23, 2025 | 25.37 | 25.38 | 25.33 | 25.35 | 25.35 | 0.12% | 1,180,304 |
| Apr 22, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.32 | 0.12% | 651,824 |
| Apr 21, 2025 | 25.30 | 25.32 | 25.27 | 25.29 | 25.29 | -0.12% | 750,836 |
| Apr 17, 2025 | 25.31 | 25.35 | 25.29 | 25.32 | 25.32 | 0.20% | 909,652 |
| Apr 16, 2025 | 25.27 | 25.31 | 25.25 | 25.27 | 25.27 | 0.08% | 2,297,221 |
| Apr 15, 2025 | 25.21 | 25.25 | 25.19 | 25.25 | 25.25 | 0.32% | 2,612,126 |
| Apr 14, 2025 | 25.19 | 25.21 | 25.14 | 25.17 | 25.17 | 0.32% | 1,625,064 |
| Apr 11, 2025 | 25.09 | 25.13 | 24.98 | 25.09 | 25.09 | 0.12% | 4,736,813 |
| Apr 10, 2025 | 25.27 | 25.29 | 24.85 | 25.06 | 25.06 | -0.75% | 4,796,593 |
| Apr 9, 2025 | 24.94 | 25.32 | 24.94 | 25.25 | 25.25 | 0.68% | 3,417,805 |
| Apr 8, 2025 | 25.25 | 25.33 | 25.01 | 25.08 | 25.08 | - | 2,795,242 |
| Apr 7, 2025 | 24.86 | 25.16 | 24.59 | 25.08 | 25.08 | 0.48% | 5,231,803 |
| Apr 4, 2025 | 25.39 | 25.39 | 24.85 | 24.96 | 24.96 | -1.69% | 6,112,371 |
| Apr 3, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | -0.24% | 1,962,815 |
| Apr 2, 2025 | 25.45 | 25.45 | 25.44 | 25.45 | 25.45 | 0.04% | 859,043 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | -0.43% | 748,695 |
| Mar 31, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.45 | 0.04% | 650,793 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.44 | 0.02% | 1,096,270 |
| Mar 27, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.43 | -0.02% | 770,311 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.44 | -0.04% | 829,896 |
| Mar 25, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.45 | 0.04% | 873,463 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.44 | - | 956,640 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 25.44 | 0.08% | 938,111 |
| Mar 20, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.42 | -0.04% | 914,881 |
| Mar 19, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.43 | 0.12% | 714,737 |
| Mar 18, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.40 | -0.04% | 585,524 |
| Mar 17, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.41 | - | 649,296 |
| Mar 14, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.41 | 0.08% | 998,673 |
| Mar 13, 2025 | 25.50 | 25.51 | 25.48 | 25.49 | 25.39 | - | 2,658,086 |
| Mar 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.39 | -0.04% | 1,551,774 |
| Mar 11, 2025 | 25.51 | 25.52 | 25.49 | 25.50 | 25.40 | -0.04% | 1,882,186 |
| Mar 10, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 25.41 | 0.08% | 3,680,440 |
| Mar 7, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 25.39 | 0.08% | 1,240,523 |
| Mar 6, 2025 | 25.48 | 25.49 | 25.47 | 25.47 | 25.37 | -0.04% | 1,539,153 |
| Mar 5, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.38 | 0.04% | 1,138,330 |
| Mar 4, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 25.37 | -0.04% | 1,566,112 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.38 | -0.39% | 1,397,600 |
| Feb 28, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.38 | 0.08% | 1,153,451 |
| Feb 27, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.36 | -0.08% | 1,285,911 |
| Feb 26, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.38 | 0.04% | 1,260,465 |
| Feb 25, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.37 | - | 831,265 |
| Feb 24, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.37 | 0.04% | 558,638 |
| Feb 21, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.36 | 0.04% | 551,661 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.35 | - | 660,215 |
| Feb 19, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.35 | - | 968,523 |
| Feb 18, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.35 | 0.08% | 789,984 |
| Feb 14, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 25.33 | 0.08% | 804,519 |
| Feb 13, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 25.31 | 0.08% | 1,042,843 |
| Feb 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.29 | - | 891,424 |