VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.50
+0.01 (0.04%)
Oct 8, 2025, 4:00 PM EDT - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 0.04% | 353,706 |
| Oct 7, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 25.49 | 0.04% | 470,559 |
| Oct 6, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.04% | 743,823 |
| Oct 3, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | 0.08% | 551,743 |
| Oct 2, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.47 | - | 504,103 |
| Oct 1, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.47 | -0.39% | 1,030,769 |
| Sep 30, 2025 | 25.56 | 25.58 | 25.56 | 25.57 | 25.46 | - | 653,437 |
| Sep 29, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.46 | 0.04% | 1,057,478 |
| Sep 26, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.45 | 0.08% | 405,643 |
| Sep 25, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.43 | 0.04% | 426,329 |
| Sep 24, 2025 | 25.53 | 25.54 | 25.53 | 25.53 | 25.42 | -0.04% | 324,922 |
| Sep 23, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.43 | 0.08% | 438,117 |
| Sep 22, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.41 | - | 674,503 |
| Sep 19, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.41 | - | 394,291 |
| Sep 18, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.41 | 0.08% | 470,206 |
| Sep 17, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.39 | - | 742,887 |
| Sep 16, 2025 | 25.51 | 25.52 | 25.50 | 25.50 | 25.39 | -0.04% | 1,400,803 |
| Sep 15, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 25.40 | 0.08% | 525,240 |
| Sep 12, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.38 | - | 659,736 |
| Sep 11, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.38 | - | 563,994 |
| Sep 10, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.38 | 0.08% | 667,305 |
| Sep 9, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.36 | -0.04% | 727,278 |
| Sep 8, 2025 | 25.47 | 25.49 | 25.47 | 25.48 | 25.37 | - | 688,829 |
| Sep 5, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.37 | - | 771,947 |
| Sep 4, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.37 | 0.04% | 515,564 |
| Sep 3, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.36 | 0.04% | 517,739 |
| Sep 2, 2025 | 25.46 | 25.47 | 25.45 | 25.46 | 25.35 | -0.35% | 873,813 |
| Aug 29, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.33 | -0.04% | 849,021 |
| Aug 28, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.34 | 0.04% | 563,787 |
| Aug 27, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | 25.33 | -0.04% | 546,259 |
| Aug 26, 2025 | 25.56 | 25.56 | 25.52 | 25.56 | 25.34 | 0.04% | 666,975 |
| Aug 25, 2025 | 25.56 | 25.57 | 25.55 | 25.55 | 25.33 | -0.04% | 534,668 |
| Aug 22, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.34 | 0.04% | 733,599 |
| Aug 21, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.33 | - | 706,117 |
| Aug 20, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.33 | - | 575,988 |
| Aug 19, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.33 | 0.08% | 1,121,899 |
| Aug 18, 2025 | 25.53 | 25.53 | 25.52 | 25.53 | 25.31 | 0.04% | 856,553 |
| Aug 15, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.30 | 0.04% | 651,007 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.29 | 0.04% | 381,128 |
| Aug 13, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.28 | -0.04% | 550,096 |
| Aug 12, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.29 | 0.08% | 504,260 |
| Aug 11, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.27 | - | 1,076,985 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.27 | 0.04% | 820,285 |
| Aug 7, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.26 | - | 965,948 |
| Aug 6, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.26 | 0.08% | 761,972 |
| Aug 5, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.24 | 0.04% | 426,250 |
| Aug 4, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.24 | 0.04% | 675,536 |
| Aug 1, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.23 | -0.39% | 786,648 |
| Jul 31, 2025 | 25.58 | 25.59 | 25.54 | 25.54 | 25.22 | -0.12% | 2,008,220 |
| Jul 30, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.25 | 0.04% | 625,580 |