VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.57
+0.02 (0.06%)
Oct 29, 2025, 10:09 AM EDT - Market open

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202525.5525.5625.5525.5525.55-549,483
Oct 27, 202525.5625.5625.5525.5525.55-608,992
Oct 24, 202525.5525.5625.5525.5525.55-647,811
Oct 23, 202525.5425.5525.5325.5525.550.04%653,759
Oct 22, 202525.5425.5425.5325.5425.54-720,453
Oct 21, 202525.5425.5425.5325.5425.540.04%485,597
Oct 20, 202525.5325.5325.5225.5325.530.04%853,170
Oct 17, 202525.5025.5225.4925.5225.520.12%959,938
Oct 16, 202525.5125.5225.4725.4925.49-1,735,497
Oct 15, 202525.5025.5125.4925.4925.49-0.04%621,009
Oct 14, 202525.4825.5025.4725.5025.500.04%1,050,939
Oct 13, 202525.4925.5025.4625.4925.490.04%581,603
Oct 10, 202525.5125.5225.3425.4825.48-0.08%1,009,890
Oct 9, 202525.5025.5125.5025.5025.50-815,943
Oct 8, 202525.5025.5025.4925.5025.500.04%353,706
Oct 7, 202525.4925.4925.4825.4925.490.04%470,559
Oct 6, 202525.4925.4925.4825.4825.48-0.04%743,823
Oct 3, 202525.4825.4925.4825.4925.490.08%551,743
Oct 2, 202525.4725.4825.4725.4725.47-504,103
Oct 1, 202525.4725.4725.4625.4725.47-0.39%1,030,769
Sep 30, 202525.5625.5825.5625.5725.46-653,437
Sep 29, 202525.5625.5725.5525.5725.460.04%1,057,478
Sep 26, 202525.5625.5625.5525.5625.450.08%405,643
Sep 25, 202525.5325.5425.5325.5425.430.04%426,329
Sep 24, 202525.5325.5425.5325.5325.42-0.04%324,922
Sep 23, 202525.5325.5425.5325.5425.430.08%438,117
Sep 22, 202525.5325.5325.5225.5225.41-674,503
Sep 19, 202525.5325.5325.5225.5225.41-394,291
Sep 18, 202525.5025.5225.5025.5225.410.08%470,206
Sep 17, 202525.5225.5225.4925.5025.39-742,887
Sep 16, 202525.5125.5225.5025.5025.39-0.04%1,400,803
Sep 15, 202525.5025.5125.4925.5125.400.08%525,240
Sep 12, 202525.4925.5025.4825.4925.38-659,736
Sep 11, 202525.4825.4925.4825.4925.38-563,994
Sep 10, 202525.4725.4925.4725.4925.380.08%667,305
Sep 9, 202525.4825.4825.4625.4725.36-0.04%727,278
Sep 8, 202525.4725.4925.4725.4825.37-688,829
Sep 5, 202525.4925.4925.4725.4825.37-771,947
Sep 4, 202525.4825.4825.4725.4825.370.04%515,564
Sep 3, 202525.4725.4825.4725.4725.360.04%517,739
Sep 2, 202525.4625.4725.4525.4625.35-0.35%873,813
Aug 29, 202525.5625.5625.5425.5525.33-0.04%849,021
Aug 28, 202525.5625.5625.5525.5625.340.04%563,787
Aug 27, 202525.5725.5725.5525.5525.33-0.04%546,259
Aug 26, 202525.5625.5625.5225.5625.340.04%666,975
Aug 25, 202525.5625.5725.5525.5525.33-0.04%534,668
Aug 22, 202525.5525.5625.5525.5625.340.04%733,599
Aug 21, 202525.5525.5525.5425.5525.33-706,117
Aug 20, 202525.5525.5525.5425.5525.33-575,988
Aug 19, 202525.5325.5525.5325.5525.330.08%1,121,899