VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.54
+0.01 (0.02%)
At close: Mar 28, 2025, 4:00 PM
25.55
+0.01 (0.04%)
After-hours: Mar 28, 2025, 7:55 PM EDT
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.54 | 0.02% | 1,096,270 |
| Mar 27, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -0.02% | 770,311 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | -0.04% | 829,896 |
| Mar 25, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 0.04% | 873,463 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | - | 956,640 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 25.54 | 0.08% | 938,111 |
| Mar 20, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.52 | -0.04% | 914,881 |
| Mar 19, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 0.12% | 714,737 |
| Mar 18, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | -0.04% | 585,524 |
| Mar 17, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.51 | - | 649,296 |
| Mar 14, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 0.08% | 998,673 |
| Mar 13, 2025 | 25.50 | 25.51 | 25.48 | 25.49 | 25.49 | - | 2,658,086 |
| Mar 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | -0.04% | 1,551,774 |
| Mar 11, 2025 | 25.51 | 25.52 | 25.49 | 25.50 | 25.50 | -0.04% | 1,882,186 |
| Mar 10, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 25.51 | 0.08% | 3,680,440 |
| Mar 7, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 25.49 | 0.08% | 1,240,523 |
| Mar 6, 2025 | 25.48 | 25.49 | 25.47 | 25.47 | 25.47 | -0.04% | 1,539,153 |
| Mar 5, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | 0.04% | 1,138,330 |
| Mar 4, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 25.47 | -0.04% | 1,566,112 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | -0.39% | 1,397,600 |
| Feb 28, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.49 | 0.08% | 1,153,451 |
| Feb 27, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.47 | -0.08% | 1,285,911 |
| Feb 26, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.49 | 0.04% | 1,260,465 |
| Feb 25, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.48 | - | 831,265 |
| Feb 24, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.48 | 0.04% | 558,638 |
| Feb 21, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.47 | 0.04% | 551,661 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.54 | 25.55 | 25.46 | - | 660,215 |
| Feb 19, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.46 | - | 968,523 |
| Feb 18, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.46 | 0.08% | 789,984 |
| Feb 14, 2025 | 25.52 | 25.53 | 25.51 | 25.53 | 25.44 | 0.08% | 804,519 |
| Feb 13, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 25.42 | 0.08% | 1,042,843 |
| Feb 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.40 | - | 891,424 |
| Feb 11, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 25.40 | 0.04% | 979,026 |
| Feb 10, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.39 | -0.04% | 1,053,651 |
| Feb 7, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.40 | 0.04% | 867,348 |
| Feb 6, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.39 | 0.08% | 960,543 |
| Feb 5, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.37 | -0.04% | 1,832,860 |
| Feb 4, 2025 | 25.47 | 25.47 | 25.44 | 25.47 | 25.38 | 0.04% | 1,820,503 |
| Feb 3, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | 25.37 | -0.31% | 1,609,557 |
| Jan 31, 2025 | 25.55 | 25.56 | 25.54 | 25.54 | 25.34 | - | 1,324,277 |
| Jan 30, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.34 | -0.04% | 626,489 |
| Jan 29, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.35 | 0.04% | 1,392,047 |
| Jan 28, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.34 | 0.08% | 578,894 |
| Jan 27, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.32 | -0.04% | 680,754 |
| Jan 24, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.33 | 0.12% | 578,256 |
| Jan 23, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.30 | -0.04% | 710,088 |
| Jan 22, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.31 | - | 1,197,868 |
| Jan 21, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 25.31 | - | 1,102,728 |
| Jan 17, 2025 | 25.49 | 25.51 | 25.48 | 25.51 | 25.31 | 0.16% | 762,228 |
| Jan 16, 2025 | 25.49 | 25.50 | 25.47 | 25.47 | 25.27 | -0.07% | 1,133,763 |