Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.44
+0.02 (0.08%)
Dec 30, 2024, 4:00 PM EST - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202425.4325.4425.4225.4425.440.08%1,066,639
Dec 27, 202425.4225.4325.4125.4225.42-0.39%904,966
Dec 26, 202425.5325.5325.5225.5225.41-0.04%803,587
Dec 24, 202425.5325.5425.5125.5325.420.04%566,404
Dec 23, 202425.5125.5325.5025.5225.410.04%967,758
Dec 20, 202425.5025.5125.4825.5125.400.04%833,040
Dec 19, 202425.4925.5025.4825.5025.39-1,282,584
Dec 18, 202425.4925.5025.4825.5025.390.08%723,544
Dec 17, 202425.4925.4925.4825.4825.37-762,619
Dec 16, 202425.4825.4925.4725.4825.37-837,178
Dec 13, 202425.4725.4825.4625.4825.370.04%536,096
Dec 12, 202425.4625.4725.4525.4725.360.04%565,530
Dec 11, 202425.4725.4725.4525.4625.35-628,953
Dec 10, 202425.4525.4625.4525.4625.35-1,440,976
Dec 9, 202425.4625.4625.4525.4625.35-750,451
Dec 6, 202425.4425.4625.4425.4625.350.08%716,909
Dec 5, 202425.4425.4425.4325.4425.330.04%718,541
Dec 4, 202425.4425.4425.4225.4325.32-1,284,374
Dec 3, 202425.4225.4325.4225.4325.32-733,447
Dec 2, 202425.4125.4425.4125.4325.32-0.35%1,031,945
Nov 29, 202425.5325.5325.5125.5225.30-261,526
Nov 27, 202425.5225.5225.5025.5225.300.04%450,070
Nov 26, 202425.5025.5125.4925.5125.290.08%503,763
Nov 25, 202425.5125.5125.4925.4925.27-0.04%719,696
Nov 22, 202425.4925.5025.4825.5025.280.04%497,910
Nov 21, 202425.4925.4925.4825.4925.270.04%725,330
Nov 20, 202425.4825.5025.4725.4825.26-0.08%601,268
Nov 19, 202425.4825.5025.4725.5025.280.12%468,515
Nov 18, 202425.4725.4825.4625.4725.250.04%1,090,216
Nov 15, 202425.4625.4625.4525.4625.240.04%693,445
Nov 14, 202425.4525.4625.4525.4525.23-0.04%875,049
Nov 13, 202425.4525.4625.4525.4625.24-547,561
Nov 12, 202425.4525.4625.4425.4625.240.04%915,144
Nov 11, 202425.4425.4525.4325.4525.230.08%547,268
Nov 8, 202425.4425.4525.4225.4325.21-0.04%1,811,392
Nov 7, 202425.4325.4425.4225.4425.220.04%743,527
Nov 6, 202425.4525.4725.4325.4325.21-0.04%2,327,170
Nov 5, 202425.4125.4425.4025.4425.220.16%1,065,809
Nov 4, 202425.4125.4225.3925.4025.18-0.04%909,437
Nov 1, 202425.3825.4225.3625.4125.19-0.39%2,515,706
Oct 31, 202425.5025.5125.4925.5125.17-2,458,650
Oct 30, 202425.5025.5225.5025.5125.170.04%976,401
Oct 29, 202425.5025.5125.5025.5025.16-786,840
Oct 28, 202425.5025.5125.4925.5025.160.04%556,424
Oct 25, 202425.4825.5125.4725.4925.150.08%1,394,280
Oct 24, 202425.4625.4825.4625.4725.130.04%797,716
Oct 23, 202425.4625.4725.4625.4625.12-604,060
Oct 22, 202425.4625.4625.4525.4625.120.08%417,939
Oct 21, 202425.4325.4525.4325.4425.100.04%328,202
Oct 18, 202425.4425.4425.4325.4325.09-0.04%347,250
Oct 17, 202425.4125.4425.4125.4425.100.12%616,975
Oct 16, 202425.4325.4325.4025.4125.07-0.04%1,051,290
Oct 15, 202425.4325.4425.4225.4225.08-0.08%589,164
Oct 14, 202425.4225.4425.4225.4425.100.04%526,298
Oct 11, 202425.4325.4325.4125.4325.090.08%846,702
Oct 10, 202425.4225.4225.4025.4125.07-0.04%564,718
Oct 9, 202425.4225.4225.4125.4225.08-491,263
Oct 8, 202425.4225.4225.4125.4225.08-412,079
Oct 7, 202425.3925.4225.3925.4225.080.12%645,421
Oct 4, 202425.3625.3925.3625.3925.050.12%381,843
Oct 3, 202425.3625.3725.3525.3625.020.04%409,550
Oct 2, 202425.3525.3625.3525.3525.01-370,449
Oct 1, 202425.3525.3525.3425.3525.01-0.47%1,334,946
Sep 30, 202425.4725.4725.4625.4725.000.04%433,191
Sep 27, 202425.4525.4625.4525.4624.990.04%362,182
Sep 26, 202425.4525.4625.4425.4524.98-495,829
Sep 25, 202425.4525.4625.4425.4524.98-558,541
Sep 24, 202425.4325.4525.4325.4524.980.08%362,208
Sep 23, 202425.4325.4525.4325.4324.96-0.04%417,750
Sep 20, 202425.4325.4425.4225.4424.970.08%810,162
Sep 19, 202425.4225.4325.4125.4224.960.04%674,771
Sep 18, 202425.4025.4225.4025.4124.95-535,291
Sep 17, 202425.4125.4125.3925.4124.95-1,581,316
Sep 16, 202425.4125.4125.4025.4124.950.04%483,934
Sep 13, 202425.4025.4025.3925.4024.940.08%293,246
Sep 12, 202425.3825.3925.3725.3824.92-340,197
Sep 11, 202425.3825.3825.3725.3824.920.04%424,699
Sep 10, 202425.3725.3725.3625.3724.910.04%882,801
Sep 9, 202425.3625.3725.3525.3624.900.04%381,479
Sep 6, 202425.3625.3625.3425.3524.890.08%741,028
Sep 5, 202425.3425.3525.3325.3324.87-0.04%967,480
Sep 4, 202425.3425.3425.3325.3424.880.04%391,088
Sep 3, 202425.3525.3525.3325.3324.87-0.55%672,116
Aug 30, 202425.4725.4825.4625.4724.870.08%549,582
Aug 29, 202425.4625.4625.4525.4524.850.04%400,515
Aug 28, 202425.4525.4625.4425.4424.84-0.04%660,284
Aug 27, 202425.4425.4525.4425.4524.850.08%337,674
Aug 26, 202425.4425.4425.4125.4324.83-574,410
Aug 23, 202425.4325.4425.4225.4324.830.04%896,948
Aug 22, 202425.4225.4325.4125.4224.820.08%1,200,712
Aug 21, 202425.4225.4225.4025.4024.81-479,044
Aug 20, 202425.4125.4225.3825.4024.81-0.04%1,241,592
Aug 19, 202425.4025.4125.4025.4124.820.04%811,568
Aug 16, 202425.3925.4025.3825.4024.810.08%387,291
Aug 15, 202425.3825.3825.3725.3824.790.04%584,651
Aug 14, 202425.3625.3725.3525.3724.780.08%593,443
Aug 13, 202425.3525.3625.3325.3524.76-659,028
Aug 12, 202425.3625.3625.3425.3524.76-457,791
Aug 9, 202425.3425.3525.3425.3524.760.10%464,089
Aug 8, 202425.3225.3525.3125.3324.730.02%784,332