VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.43
+0.01 (0.04%)
Jul 3, 2025, 1:00 PM - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.43 | 25.44 | 25.42 | 25.43 | 25.43 | 0.04% | 365,961 |
| Jul 2, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.12% | 1,060,515 |
| Jul 1, 2025 | 25.40 | 25.41 | 25.38 | 25.39 | 25.39 | -0.43% | 870,107 |
| Jun 30, 2025 | 25.51 | 25.51 | 25.49 | 25.50 | 25.39 | - | 985,896 |
| Jun 27, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.39 | 0.04% | 790,644 |
| Jun 26, 2025 | 25.47 | 25.50 | 25.47 | 25.49 | 25.38 | 0.08% | 814,232 |
| Jun 25, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.36 | -0.04% | 590,032 |
| Jun 24, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.37 | 0.04% | 341,516 |
| Jun 23, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.36 | 0.04% | 274,893 |
| Jun 20, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.35 | 0.04% | 1,429,792 |
| Jun 18, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.34 | 0.08% | 364,095 |
| Jun 17, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.32 | - | 581,105 |
| Jun 16, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.32 | 0.04% | 1,043,529 |
| Jun 13, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.31 | -0.04% | 536,815 |
| Jun 12, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.32 | 0.04% | 449,275 |
| Jun 11, 2025 | 25.43 | 25.43 | 25.40 | 25.42 | 25.31 | -0.04% | 1,709,666 |
| Jun 10, 2025 | 25.42 | 25.43 | 25.41 | 25.43 | 25.32 | 0.12% | 1,141,315 |
| Jun 9, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.29 | -0.04% | 788,548 |
| Jun 6, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.30 | 0.04% | 817,662 |
| Jun 5, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.29 | - | 542,183 |
| Jun 4, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.29 | 0.04% | 569,324 |
| Jun 3, 2025 | 25.39 | 25.39 | 25.38 | 25.39 | 25.28 | - | 1,014,724 |
| Jun 2, 2025 | 25.37 | 25.39 | 25.36 | 25.39 | 25.28 | -0.27% | 1,199,715 |
| May 30, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.25 | 0.04% | 383,957 |
| May 29, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.24 | -0.04% | 482,124 |
| May 28, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.25 | 0.04% | 367,936 |
| May 27, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.24 | 0.08% | 639,386 |
| May 23, 2025 | 25.43 | 25.44 | 25.43 | 25.43 | 25.22 | - | 516,613 |
| May 22, 2025 | 25.42 | 25.43 | 25.41 | 25.43 | 25.22 | 0.08% | 537,071 |
| May 21, 2025 | 25.42 | 25.43 | 25.41 | 25.41 | 25.20 | - | 633,763 |
| May 20, 2025 | 25.43 | 25.43 | 25.41 | 25.41 | 25.20 | -0.08% | 733,964 |
| May 19, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.22 | 0.08% | 790,787 |
| May 16, 2025 | 25.41 | 25.42 | 25.40 | 25.41 | 25.20 | 0.08% | 480,554 |
| May 15, 2025 | 25.38 | 25.40 | 25.38 | 25.39 | 25.18 | 0.08% | 413,806 |
| May 14, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.16 | -0.04% | 753,078 |
| May 13, 2025 | 25.37 | 25.39 | 25.36 | 25.38 | 25.17 | 0.08% | 853,793 |
| May 12, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.15 | 0.04% | 668,813 |
| May 9, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.14 | - | 670,949 |
| May 8, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.14 | 0.04% | 714,614 |
| May 7, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.13 | 0.04% | 564,418 |
| May 6, 2025 | 25.33 | 25.34 | 25.32 | 25.33 | 25.12 | - | 775,622 |
| May 5, 2025 | 25.33 | 25.34 | 25.31 | 25.33 | 25.12 | - | 786,964 |
| May 2, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.12 | 0.08% | 840,110 |
| May 1, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | 25.10 | -0.39% | 825,907 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.37 | 25.41 | 25.09 | 0.04% | 829,019 |
| Apr 29, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.08 | 0.08% | 724,680 |
| Apr 28, 2025 | 25.39 | 25.40 | 25.36 | 25.38 | 25.06 | - | 1,192,134 |
| Apr 25, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.06 | 0.04% | 781,893 |
| Apr 24, 2025 | 25.36 | 25.38 | 25.35 | 25.37 | 25.05 | 0.08% | 630,020 |
| Apr 23, 2025 | 25.37 | 25.38 | 25.33 | 25.35 | 25.03 | 0.12% | 1,180,304 |