VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.57
0.00 (0.00%)
Jan 28, 2026, 4:00 PM EST - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 25.57 | 25.57 | 25.56 | 25.57 | 25.57 | - | 345,530 |
| Jan 27, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | 0.04% | 480,935 |
| Jan 26, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 0.04% | 447,012 |
| Jan 23, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | - | 505,348 |
| Jan 22, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | - | 591,420 |
| Jan 21, 2026 | 25.53 | 25.56 | 25.52 | 25.55 | 25.55 | 0.12% | 3,151,474 |
| Jan 20, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | 0.04% | 1,199,124 |
| Jan 16, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | - | 1,103,686 |
| Jan 15, 2026 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | - | 709,171 |
| Jan 14, 2026 | 25.51 | 25.51 | 25.50 | 25.51 | 25.51 | 0.04% | 522,961 |
| Jan 13, 2026 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 0.04% | 524,015 |
| Jan 12, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | -0.04% | 666,872 |
| Jan 9, 2026 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 0.04% | 1,213,420 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.48 | 25.49 | 25.49 | - | 804,255 |
| Jan 7, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.49 | - | 579,326 |
| Jan 6, 2026 | 25.49 | 25.49 | 25.48 | 25.49 | 25.49 | 0.04% | 727,294 |
| Jan 5, 2026 | 25.48 | 25.48 | 25.47 | 25.48 | 25.48 | -0.04% | 946,387 |
| Jan 2, 2026 | 25.48 | 25.49 | 25.47 | 25.49 | 25.49 | 0.04% | 1,051,886 |
| Dec 31, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 0.12% | 522,420 |
| Dec 30, 2025 | 25.46 | 25.47 | 25.45 | 25.45 | 25.45 | -0.04% | 872,192 |
| Dec 29, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | -0.31% | 630,784 |
| Dec 26, 2025 | 25.55 | 25.56 | 25.54 | 25.54 | 25.44 | -0.04% | 829,322 |
| Dec 24, 2025 | 25.54 | 25.55 | 25.53 | 25.55 | 25.45 | 0.04% | 285,123 |
| Dec 23, 2025 | 25.53 | 25.55 | 25.52 | 25.54 | 25.44 | 0.04% | 1,239,613 |
| Dec 22, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.43 | 0.04% | 515,597 |
| Dec 19, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.42 | - | 756,920 |
| Dec 18, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.42 | 0.04% | 819,235 |
| Dec 17, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.41 | 0.04% | 639,165 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.40 | 0.04% | 788,700 |
| Dec 15, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.39 | - | 436,013 |
| Dec 12, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.39 | -0.04% | 984,269 |
| Dec 11, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.40 | 0.04% | 458,022 |
| Dec 10, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.39 | 0.04% | 577,710 |
| Dec 9, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.38 | 0.04% | 589,433 |
| Dec 8, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.37 | 0.04% | 527,274 |
| Dec 5, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.36 | 0.04% | 723,542 |
| Dec 4, 2025 | 25.46 | 25.47 | 25.44 | 25.45 | 25.35 | -0.04% | 771,824 |
| Dec 3, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.36 | - | 961,841 |
| Dec 2, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.36 | 0.08% | 882,670 |
| Dec 1, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.34 | - | 685,512 |
| Nov 28, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.34 | -0.39% | 434,412 |
| Nov 26, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.34 | - | 651,299 |
| Nov 25, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.34 | 0.08% | 605,335 |
| Nov 24, 2025 | 25.53 | 25.53 | 25.51 | 25.52 | 25.32 | - | 445,327 |
| Nov 21, 2025 | 25.51 | 25.52 | 25.50 | 25.52 | 25.32 | 0.12% | 621,273 |
| Nov 20, 2025 | 25.50 | 25.51 | 25.49 | 25.49 | 25.29 | -0.08% | 498,113 |
| Nov 19, 2025 | 25.51 | 25.51 | 25.49 | 25.51 | 25.31 | - | 2,018,490 |
| Nov 18, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.31 | - | 1,071,168 |
| Nov 17, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.31 | - | 1,194,118 |
| Nov 14, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.31 | 0.08% | 814,868 |