VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.54
+0.02 (0.08%)
Jul 24, 2025, 4:00 PM - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 25.53 | 25.55 | 25.52 | 25.54 | 25.54 | 0.08% | 882,082 |
| Jul 23, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.52 | 0.04% | 658,514 |
| Jul 22, 2025 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | - | 573,399 |
| Jul 21, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.51 | 0.04% | 477,338 |
| Jul 18, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | - | 712,938 |
| Jul 17, 2025 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.12% | 709,393 |
| Jul 16, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | - | 858,881 |
| Jul 15, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | - | 420,814 |
| Jul 14, 2025 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | 0.04% | 619,890 |
| Jul 11, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.04% | 440,276 |
| Jul 10, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | - | 499,929 |
| Jul 9, 2025 | 25.45 | 25.45 | 25.44 | 25.45 | 25.45 | 0.04% | 679,045 |
| Jul 8, 2025 | 25.44 | 25.45 | 25.43 | 25.44 | 25.44 | - | 409,518 |
| Jul 7, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | 0.04% | 939,113 |
| Jul 3, 2025 | 25.43 | 25.44 | 25.42 | 25.43 | 25.43 | 0.04% | 365,976 |
| 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 |