VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.43
-0.01 (-0.04%)
Mar 30, 2026, 4:00 PM EDT - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 25.41 | 25.44 | 25.40 | 25.43 | 25.43 | -0.04% | 443,036 |
| Mar 27, 2026 | 25.43 | 25.47 | 25.41 | 25.44 | 25.44 | -0.08% | 2,810,171 |
| Mar 26, 2026 | 25.48 | 25.49 | 25.45 | 25.46 | 25.46 | -0.12% | 557,087 |
| Mar 25, 2026 | 25.50 | 25.51 | 25.48 | 25.49 | 25.49 | -0.08% | 576,823 |
| Mar 24, 2026 | 25.50 | 25.51 | 25.48 | 25.51 | 25.51 | 0.08% | 1,606,922 |
| Mar 23, 2026 | 25.45 | 25.51 | 25.45 | 25.49 | 25.49 | 0.12% | 602,120 |
| Mar 20, 2026 | 25.47 | 25.48 | 25.45 | 25.46 | 25.46 | -0.04% | 847,031 |
| Mar 19, 2026 | 25.48 | 25.48 | 25.45 | 25.47 | 25.47 | - | 860,489 |
| Mar 18, 2026 | 25.48 | 25.49 | 25.47 | 25.47 | 25.47 | - | 821,984 |
| Mar 17, 2026 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | 0.08% | 462,559 |
| Mar 16, 2026 | 25.43 | 25.46 | 25.43 | 25.45 | 25.45 | 0.04% | 871,885 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.43 | 25.44 | 25.44 | -0.12% | 528,051 |
| Mar 12, 2026 | 25.49 | 25.50 | 25.46 | 25.47 | 25.47 | -0.12% | 493,223 |
| Mar 11, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.50 | - | 546,540 |
| Mar 10, 2026 | 25.51 | 25.51 | 25.49 | 25.50 | 25.50 | 0.08% | 419,417 |
| Mar 9, 2026 | 25.48 | 25.50 | 25.48 | 25.48 | 25.48 | -0.12% | 709,247 |
| Mar 6, 2026 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 0.08% | 555,920 |
| Mar 5, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.49 | 0.04% | 486,238 |
| Mar 4, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.48 | - | 426,052 |
| Mar 3, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | -0.04% | 747,775 |
| Mar 2, 2026 | 25.48 | 25.51 | 25.47 | 25.49 | 25.49 | -0.35% | 1,908,509 |
| Feb 27, 2026 | 25.57 | 25.58 | 25.56 | 25.58 | 25.49 | 0.04% | 429,478 |
| Feb 26, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.48 | -0.04% | 478,058 |
| Feb 25, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | 25.49 | - | 720,173 |
| Feb 24, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | 25.49 | - | 623,317 |
| Feb 23, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.49 | - | 468,306 |
| Feb 20, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.49 | 0.04% | 1,407,082 |
| Feb 19, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.48 | 0.04% | 930,445 |
| Feb 18, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 25.47 | 0.04% | 441,086 |
| Feb 17, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.46 | 0.04% | 1,143,898 |
| Feb 13, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.45 | 0.04% | 608,542 |
| Feb 12, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.44 | - | 737,559 |
| Feb 11, 2026 | 25.53 | 25.54 | 25.53 | 25.53 | 25.44 | -0.04% | 894,156 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 25.45 | - | 593,202 |
| Feb 9, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 25.45 | 0.04% | 770,202 |
| Feb 6, 2026 | 25.52 | 25.55 | 25.52 | 25.53 | 25.44 | 0.04% | 885,273 |
| Feb 5, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.43 | - | 637,384 |
| Feb 4, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.43 | 0.04% | 1,022,267 |
| Feb 3, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.42 | - | 978,511 |
| Feb 2, 2026 | 25.49 | 25.51 | 25.49 | 25.51 | 25.42 | -0.27% | 1,120,361 |
| Jan 30, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | 25.40 | 0.08% | 478,376 |
| Jan 29, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.38 | -0.04% | 712,053 |
| Jan 28, 2026 | 25.57 | 25.57 | 25.56 | 25.57 | 25.39 | - | 345,562 |
| Jan 27, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.39 | 0.04% | 480,935 |
| Jan 26, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.38 | 0.04% | 449,825 |
| Jan 23, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.37 | - | 505,459 |
| Jan 22, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.37 | - | 591,439 |
| Jan 21, 2026 | 25.53 | 25.56 | 25.52 | 25.55 | 25.37 | 0.12% | 3,154,801 |
| Jan 20, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.34 | 0.04% | 1,203,976 |
| Jan 16, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.33 | - | 1,103,863 |