VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.54
+0.02 (0.08%)
Jul 24, 2025, 4:00 PM - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202525.5325.5525.5225.5425.540.08%882,082
Jul 23, 202525.5225.5325.5125.5225.520.04%658,514
Jul 22, 202525.5125.5225.5025.5125.51-573,399
Jul 21, 202525.5125.5125.5025.5125.510.04%477,338
Jul 18, 202525.5125.5125.5025.5025.50-712,938
Jul 17, 202525.4825.5025.4825.5025.500.12%709,393
Jul 16, 202525.4925.4925.4725.4725.47-858,881
Jul 15, 202525.4925.4925.4725.4725.47-420,814
Jul 14, 202525.4725.4825.4625.4725.470.04%619,890
Jul 11, 202525.4725.4725.4625.4625.460.04%440,276
Jul 10, 202525.4625.4625.4525.4525.45-499,929
Jul 9, 202525.4525.4525.4425.4525.450.04%679,045
Jul 8, 202525.4425.4525.4325.4425.44-409,518
Jul 7, 202525.4425.4425.4325.4425.440.04%939,113
Jul 3, 202525.4325.4425.4225.4325.430.04%365,976
Jul 2, 202525.3925.4225.3925.4225.420.12%1,060,515
Jul 1, 202525.4025.4125.3825.3925.39-0.43%870,107
Jun 30, 202525.5125.5125.4925.5025.39-985,896
Jun 27, 202525.4925.5025.4925.5025.390.04%790,644
Jun 26, 202525.4725.5025.4725.4925.380.08%814,232
Jun 25, 202525.4825.4825.4725.4725.36-0.04%590,032
Jun 24, 202525.4825.4825.4725.4825.370.04%341,516
Jun 23, 202525.4825.4825.4625.4725.360.04%274,893
Jun 20, 202525.4625.4625.4525.4625.350.04%1,429,792
Jun 18, 202525.4425.4525.4425.4525.340.08%364,095
Jun 17, 202525.4425.4425.4325.4325.32-581,105
Jun 16, 202525.4325.4325.4225.4325.320.04%1,043,529
Jun 13, 202525.4325.4325.4225.4225.31-0.04%536,815
Jun 12, 202525.4325.4325.4225.4325.320.04%449,275
Jun 11, 202525.4325.4325.4025.4225.31-0.04%1,709,666
Jun 10, 202525.4225.4325.4125.4325.320.12%1,141,315
Jun 9, 202525.4125.4125.3925.4025.29-0.04%788,548
Jun 6, 202525.4025.4125.3925.4125.300.04%817,662
Jun 5, 202525.3925.4025.3925.4025.29-542,183
Jun 4, 202525.3925.4025.3925.4025.290.04%569,324
Jun 3, 202525.3925.3925.3825.3925.28-1,014,724
Jun 2, 202525.3725.3925.3625.3925.28-0.27%1,199,715
May 30, 202525.4725.4725.4625.4625.250.04%383,957
May 29, 202525.4725.4725.4525.4525.24-0.04%482,124
May 28, 202525.4725.4725.4525.4625.250.04%367,936
May 27, 202525.4525.4625.4425.4525.240.08%639,386
May 23, 202525.4325.4425.4325.4325.22-516,613
May 22, 202525.4225.4325.4125.4325.220.08%537,071
May 21, 202525.4225.4325.4125.4125.20-633,763
May 20, 202525.4325.4325.4125.4125.20-0.08%733,964
May 19, 202525.4025.4325.4025.4325.220.08%790,787
May 16, 202525.4125.4225.4025.4125.200.08%480,554
May 15, 202525.3825.4025.3825.3925.180.08%413,806
May 14, 202525.3825.3925.3725.3725.16-0.04%753,078
May 13, 202525.3725.3925.3625.3825.170.08%853,793