Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.49
+0.01 (0.04%)
Nov 21, 2024, 11:28 AM EST - Market open

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4825.5025.4725.4825.48-0.08%601,268
Nov 19, 202425.4825.5025.4725.5025.500.12%468,515
Nov 18, 202425.4725.4825.4625.4725.470.04%1,090,216
Nov 15, 202425.4625.4625.4525.4625.460.04%693,445
Nov 14, 202425.4525.4625.4525.4525.45-0.04%875,049
Nov 13, 202425.4525.4625.4525.4625.46-547,561
Nov 12, 202425.4525.4625.4425.4625.460.04%915,144
Nov 11, 202425.4425.4525.4325.4525.450.08%547,268
Nov 8, 202425.4425.4525.4225.4325.43-0.04%1,811,392
Nov 7, 202425.4325.4425.4225.4425.440.04%743,527
Nov 6, 202425.4525.4725.4325.4325.43-0.04%2,327,170
Nov 5, 202425.4125.4425.4025.4425.440.16%1,065,809
Nov 4, 202425.4125.4225.3925.4025.40-0.04%909,437
Nov 1, 202425.3825.4225.3625.4125.41-0.39%2,515,706
Oct 31, 202425.5025.5125.4925.5125.39-2,458,650
Oct 30, 202425.5025.5225.5025.5125.390.04%976,401
Oct 29, 202425.5025.5125.5025.5025.38-786,840
Oct 28, 202425.5025.5125.4925.5025.380.04%556,424
Oct 25, 202425.4825.5125.4725.4925.370.08%1,394,280
Oct 24, 202425.4625.4825.4625.4725.350.04%797,716
Oct 23, 202425.4625.4725.4625.4625.34-604,060
Oct 22, 202425.4625.4625.4525.4625.340.08%417,939
Oct 21, 202425.4325.4525.4325.4425.320.04%328,202
Oct 18, 202425.4425.4425.4325.4325.31-0.04%347,250
Oct 17, 202425.4125.4425.4125.4425.320.12%616,975
Oct 16, 202425.4325.4325.4025.4125.30-0.04%1,051,290
Oct 15, 202425.4325.4425.4225.4225.30-0.08%589,164
Oct 14, 202425.4225.4425.4225.4425.320.04%526,298
Oct 11, 202425.4325.4325.4125.4325.310.08%846,702
Oct 10, 202425.4225.4225.4025.4125.30-0.04%564,718
Oct 9, 202425.4225.4225.4125.4225.30-491,263
Oct 8, 202425.4225.4225.4125.4225.30-412,079
Oct 7, 202425.3925.4225.3925.4225.300.12%645,421
Oct 4, 202425.3625.3925.3625.3925.280.12%381,843
Oct 3, 202425.3625.3725.3525.3625.250.04%409,550
Oct 2, 202425.3525.3625.3525.3525.24-370,449
Oct 1, 202425.3525.3525.3425.3525.24-0.47%1,334,946
Sep 30, 202425.4725.4725.4625.4725.230.04%433,191
Sep 27, 202425.4525.4625.4525.4625.220.04%362,182
Sep 26, 202425.4525.4625.4425.4525.21-495,829
Sep 25, 202425.4525.4625.4425.4525.21-558,541
Sep 24, 202425.4325.4525.4325.4525.210.08%362,208
Sep 23, 202425.4325.4525.4325.4325.19-0.04%417,750
Sep 20, 202425.4325.4425.4225.4425.200.08%810,162
Sep 19, 202425.4225.4325.4125.4225.180.04%674,771
Sep 18, 202425.4025.4225.4025.4125.17-535,291
Sep 17, 202425.4125.4125.3925.4125.17-1,581,316
Sep 16, 202425.4125.4125.4025.4125.170.04%483,934
Sep 13, 202425.4025.4025.3925.4025.160.08%293,246
Sep 12, 202425.3825.3925.3725.3825.14-340,197
Sep 11, 202425.3825.3825.3725.3825.140.04%424,699
Sep 10, 202425.3725.3725.3625.3725.130.04%882,801
Sep 9, 202425.3625.3725.3525.3625.120.04%381,479
Sep 6, 202425.3625.3625.3425.3525.110.08%741,028
Sep 5, 202425.3425.3525.3325.3325.09-0.04%967,480
Sep 4, 202425.3425.3425.3325.3425.100.04%391,088
Sep 3, 202425.3525.3525.3325.3325.09-0.55%672,116
Aug 30, 202425.4725.4825.4625.4725.090.08%549,582
Aug 29, 202425.4625.4625.4525.4525.070.04%400,515
Aug 28, 202425.4525.4625.4425.4425.06-0.04%660,284
Aug 27, 202425.4425.4525.4425.4525.070.08%337,674
Aug 26, 202425.4425.4425.4125.4325.05-574,410
Aug 23, 202425.4325.4425.4225.4325.050.04%896,948
Aug 22, 202425.4225.4325.4125.4225.040.08%1,200,712
Aug 21, 202425.4225.4225.4025.4025.03-479,044
Aug 20, 202425.4125.4225.3825.4025.03-0.04%1,241,592
Aug 19, 202425.4025.4125.4025.4125.040.04%811,568
Aug 16, 202425.3925.4025.3825.4025.030.08%387,291
Aug 15, 202425.3825.3825.3725.3825.010.04%584,651
Aug 14, 202425.3625.3725.3525.3725.000.08%593,443
Aug 13, 202425.3525.3625.3325.3524.98-659,028
Aug 12, 202425.3625.3625.3425.3524.98-457,791
Aug 9, 202425.3425.3525.3425.3524.980.10%464,089
Aug 8, 202425.3225.3525.3125.3324.950.02%784,332
Aug 7, 202425.3325.3425.3225.3224.950.16%1,080,003
Aug 6, 202425.2925.3525.2025.2824.910.36%2,014,304
Aug 5, 202425.0525.1925.0025.1924.82-0.40%3,966,076
Aug 2, 202425.3725.3725.2725.2924.92-0.32%1,796,225
Aug 1, 202425.3825.3925.3625.3725.00-0.51%5,883,132
Jul 31, 202425.5025.5125.4925.5025.000.04%6,225,088
Jul 30, 202425.5025.5025.4825.4924.99-355,419
Jul 29, 202425.5125.5125.4925.4924.99-559,040
Jul 26, 202425.4825.5025.4725.4924.990.08%653,623
Jul 25, 202425.4725.4825.4625.4724.970.04%337,746
Jul 24, 202425.4625.4725.4625.4624.96-620,974
Jul 23, 202425.4825.4825.4625.4624.96-0.04%712,245
Jul 22, 202425.4625.4725.4625.4724.970.04%481,982
Jul 19, 202425.5025.5025.4525.4624.960.08%505,243
Jul 18, 202425.4525.4525.4425.4424.940.04%597,060
Jul 17, 202425.4325.4525.4225.4324.930.08%648,270
Jul 16, 202425.4525.4525.4125.4124.92-0.08%853,082
Jul 15, 202425.4425.4425.4325.4324.93-0.04%589,373
Jul 12, 202425.4325.4425.4225.4424.940.12%558,793
Jul 11, 202425.4225.4325.4125.4124.92-0.04%490,028
Jul 10, 202425.4325.4425.4125.4224.920.04%305,888
Jul 9, 202425.4225.4325.4125.4124.92-1,142,549
Jul 8, 202425.4225.4225.4125.4124.92-527,760
Jul 5, 202425.4025.4325.3825.4124.920.08%625,751
Jul 3, 202425.4025.4225.3925.3924.900.04%389,832
Jul 2, 202425.3925.3925.3725.3824.89-606,555