Skip to main content
logo
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.48
0.00 (-0.02%)
Sep 8, 2025, 10:57 AM - Market open

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202525.4725.4925.4725.48--0.02%202,364
Sep 5, 202525.4925.4925.4725.4825.48-771,947
Sep 4, 202525.4825.4825.4725.4825.480.04%515,564
Sep 3, 202525.4725.4825.4725.4725.470.04%517,739
Sep 2, 202525.4625.4725.4525.4625.46-0.35%873,813
Aug 29, 202525.5625.5625.5425.5525.44-0.04%849,021
Aug 28, 202525.5625.5625.5525.5625.450.04%563,787
Aug 27, 202525.5725.5725.5525.5525.44-0.04%546,259
Aug 26, 202525.5625.5625.5225.5625.450.04%666,975
Aug 25, 202525.5625.5725.5525.5525.44-0.04%534,668
Aug 22, 202525.5525.5625.5525.5625.450.04%733,599
Aug 21, 202525.5525.5525.5425.5525.44-706,117
Aug 20, 202525.5525.5525.5425.5525.44-575,988
Aug 19, 202525.5325.5525.5325.5525.440.08%1,121,899
Aug 18, 202525.5325.5325.5225.5325.420.04%856,553
Aug 15, 202525.5225.5225.5125.5225.410.04%651,007
Aug 14, 202525.5125.5125.5025.5125.400.04%381,128
Aug 13, 202525.5225.5225.4925.5025.39-0.04%550,096
Aug 12, 202525.5025.5125.5025.5125.400.08%504,260
Aug 11, 202525.5025.5025.4825.4925.38-1,076,985
Aug 8, 202525.5025.5025.4925.4925.380.04%820,285
Aug 7, 202525.4925.4925.4725.4825.37-965,948
Aug 6, 202525.4725.4825.4625.4825.370.08%761,972
Aug 5, 202525.4725.4725.4525.4625.350.04%426,250
Aug 4, 202525.4625.4625.4525.4525.340.04%675,536
Aug 1, 202525.4725.4725.4425.4425.33-0.39%786,648
Jul 31, 202525.5825.5925.5425.5425.32-0.12%2,008,220
Jul 30, 202525.5625.5725.5625.5725.350.04%625,580
Jul 29, 202525.5725.5725.5625.5625.34-1,155,322
Jul 28, 202525.5625.5825.5525.5625.340.04%975,656
Jul 25, 202525.5425.5525.5425.5525.330.04%638,397
Jul 24, 202525.5325.5525.5225.5425.320.08%883,029
Jul 23, 202525.5225.5325.5125.5225.300.04%658,514
Jul 22, 202525.5125.5225.5025.5125.29-573,399
Jul 21, 202525.5125.5125.5025.5125.290.04%477,338
Jul 18, 202525.5125.5125.5025.5025.28-712,938
Jul 17, 202525.4825.5025.4825.5025.280.12%709,393
Jul 16, 202525.4925.4925.4725.4725.25-858,881
Jul 15, 202525.4925.4925.4725.4725.25-420,814
Jul 14, 202525.4725.4825.4625.4725.250.04%619,890
Jul 11, 202525.4725.4725.4625.4625.240.04%440,276
Jul 10, 202525.4625.4625.4525.4525.23-499,929
Jul 9, 202525.4525.4525.4425.4525.230.04%679,045
Jul 8, 202525.4425.4525.4325.4425.22-409,518
Jul 7, 202525.4425.4425.4325.4425.220.04%939,113
Jul 3, 202525.4325.4425.4225.4325.210.04%365,976
Jul 2, 202525.3925.4225.3925.4225.210.12%1,060,515
Jul 1, 202525.4025.4125.3825.3925.18-0.43%870,107
Jun 30, 202525.5125.5125.4925.5025.18-985,896
Jun 27, 202525.4925.5025.4925.5025.180.04%790,644