Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.47
+0.01 (0.04%)
Feb 4, 2025, 4:00 PM EST - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202525.4725.4725.4425.4725.470.04%1,820,503
Feb 3, 202525.4525.4625.4425.4625.46-0.31%1,609,557
Jan 31, 202525.5525.5625.5425.5425.43-1,324,277
Jan 30, 202525.5625.5625.5425.5425.43-0.04%626,489
Jan 29, 202525.5625.5625.5325.5525.440.04%1,392,047
Jan 28, 202525.5325.5425.5225.5425.430.08%578,894
Jan 27, 202525.5225.5225.5025.5225.41-0.04%680,754
Jan 24, 202525.5125.5325.5025.5325.420.12%578,256
Jan 23, 202525.5225.5225.5025.5025.39-0.04%710,088
Jan 22, 202525.5225.5225.5025.5125.40-1,197,868
Jan 21, 202525.5125.5225.4925.5125.40-1,102,728
Jan 17, 202525.4925.5125.4825.5125.400.16%762,228
Jan 16, 202525.4925.5025.4725.4725.36-0.07%1,133,763
Jan 15, 202525.4825.4925.4825.4925.380.03%1,080,676
Jan 14, 202525.5025.5025.4825.4825.37-0.04%663,667
Jan 13, 202525.5025.5025.4825.4925.380.04%844,274
Jan 10, 202525.4825.4825.4625.4825.370.04%1,151,899
Jan 8, 202525.4725.4725.4625.4725.36-1,053,645
Jan 7, 202525.4725.4725.4525.4725.360.04%968,222
Jan 6, 202525.4625.4625.4525.4625.350.04%964,536
Jan 3, 202525.4525.4525.4425.4525.34-958,151
Jan 2, 202525.4525.4525.4225.4525.34-2,317,366
Dec 31, 202425.4425.4525.4425.4525.340.04%949,386
Dec 30, 202425.4325.4425.4225.4425.330.08%1,067,967
Dec 27, 202425.4225.4325.4125.4225.31-0.39%904,966
Dec 26, 202425.5325.5325.5225.5225.30-0.04%803,587
Dec 24, 202425.5325.5425.5125.5325.310.04%566,404
Dec 23, 202425.5125.5325.5025.5225.300.04%967,758
Dec 20, 202425.5025.5125.4825.5125.290.04%833,040
Dec 19, 202425.4925.5025.4825.5025.28-1,282,584
Dec 18, 202425.4925.5025.4825.5025.280.08%723,544
Dec 17, 202425.4925.4925.4825.4825.26-762,619
Dec 16, 202425.4825.4925.4725.4825.26-837,178
Dec 13, 202425.4725.4825.4625.4825.260.04%536,096
Dec 12, 202425.4625.4725.4525.4725.250.04%565,530
Dec 11, 202425.4725.4725.4525.4625.24-628,953
Dec 10, 202425.4525.4625.4525.4625.24-1,440,976
Dec 9, 202425.4625.4625.4525.4625.24-750,451
Dec 6, 202425.4425.4625.4425.4625.240.08%716,909
Dec 5, 202425.4425.4425.4325.4425.220.04%718,541
Dec 4, 202425.4425.4425.4225.4325.21-1,284,374
Dec 3, 202425.4225.4325.4225.4325.21-733,447
Dec 2, 202425.4125.4425.4125.4325.21-0.35%1,031,945
Nov 29, 202425.5325.5325.5125.5225.19-261,526
Nov 27, 202425.5225.5225.5025.5225.190.04%450,070
Nov 26, 202425.5025.5125.4925.5125.180.08%503,763
Nov 25, 202425.5125.5125.4925.4925.16-0.04%719,696
Nov 22, 202425.4925.5025.4825.5025.170.04%497,910
Nov 21, 202425.4925.4925.4825.4925.160.04%725,330
Nov 20, 202425.4825.5025.4725.4825.15-0.08%601,268
Nov 19, 202425.4825.5025.4725.5025.170.12%468,515
Nov 18, 202425.4725.4825.4625.4725.140.04%1,090,216
Nov 15, 202425.4625.4625.4525.4625.130.04%693,445
Nov 14, 202425.4525.4625.4525.4525.12-0.04%875,049
Nov 13, 202425.4525.4625.4525.4625.13-547,561
Nov 12, 202425.4525.4625.4425.4625.130.04%915,144
Nov 11, 202425.4425.4525.4325.4525.120.08%547,268
Nov 8, 202425.4425.4525.4225.4325.10-0.04%1,811,392
Nov 7, 202425.4325.4425.4225.4425.110.04%743,527
Nov 6, 202425.4525.4725.4325.4325.10-0.04%2,327,170
Nov 5, 202425.4125.4425.4025.4425.110.16%1,065,809
Nov 4, 202425.4125.4225.3925.4025.07-0.04%909,437
Nov 1, 202425.3825.4225.3625.4125.08-0.39%2,515,706
Oct 31, 202425.5025.5125.4925.5125.07-2,458,650
Oct 30, 202425.5025.5225.5025.5125.070.04%976,401
Oct 29, 202425.5025.5125.5025.5025.06-786,840
Oct 28, 202425.5025.5125.4925.5025.060.04%556,424
Oct 25, 202425.4825.5125.4725.4925.050.08%1,394,280
Oct 24, 202425.4625.4825.4625.4725.030.04%797,716
Oct 23, 202425.4625.4725.4625.4625.02-604,060
Oct 22, 202425.4625.4625.4525.4625.020.08%417,939
Oct 21, 202425.4325.4525.4325.4425.000.04%328,202
Oct 18, 202425.4425.4425.4325.4324.99-0.04%347,250
Oct 17, 202425.4125.4425.4125.4425.000.12%616,975
Oct 16, 202425.4325.4325.4025.4124.97-0.04%1,051,290
Oct 15, 202425.4325.4425.4225.4224.98-0.08%589,164
Oct 14, 202425.4225.4425.4225.4425.000.04%526,298
Oct 11, 202425.4325.4325.4125.4324.990.08%846,702
Oct 10, 202425.4225.4225.4025.4124.97-0.04%564,718
Oct 9, 202425.4225.4225.4125.4224.98-491,263
Oct 8, 202425.4225.4225.4125.4224.98-412,079
Oct 7, 202425.3925.4225.3925.4224.980.12%645,421
Oct 4, 202425.3625.3925.3625.3924.950.12%381,843
Oct 3, 202425.3625.3725.3525.3624.920.04%409,550
Oct 2, 202425.3525.3625.3525.3524.91-370,449
Oct 1, 202425.3525.3525.3425.3524.91-0.47%1,334,946
Sep 30, 202425.4725.4725.4625.4724.900.04%433,191
Sep 27, 202425.4525.4625.4525.4624.890.04%362,182
Sep 26, 202425.4525.4625.4425.4524.88-495,829
Sep 25, 202425.4525.4625.4425.4524.88-558,541
Sep 24, 202425.4325.4525.4325.4524.880.08%362,208
Sep 23, 202425.4325.4525.4325.4324.86-0.04%417,750
Sep 20, 202425.4325.4425.4225.4424.870.08%810,162
Sep 19, 202425.4225.4325.4125.4224.850.04%674,771
Sep 18, 202425.4025.4225.4025.4124.84-535,291
Sep 17, 202425.4125.4125.3925.4124.84-1,581,316
Sep 16, 202425.4125.4125.4025.4124.840.04%483,934
Sep 13, 202425.4025.4025.3925.4024.830.08%293,246
Sep 12, 202425.3825.3925.3725.3824.81-340,197
Sep 11, 202425.3825.3825.3725.3824.810.04%424,699