Skip to main content
logo
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.59
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5925.5925.5825.5925.590.04%1,214,523
Jun 25, 202625.5825.5825.5725.5825.580.04%712,606
Jun 24, 202625.5825.5825.5525.5725.57-1,645,185
Jun 23, 202625.5725.5925.5625.5725.570.08%1,182,535
Jun 22, 202625.5725.5725.5525.5525.55-0.04%962,641
Jun 18, 202625.5625.5725.5525.5625.560.04%856,732
Jun 17, 202625.5525.5625.5425.5525.550.04%804,133
Jun 16, 202625.5525.5725.5425.5425.54-0.12%2,545,353
Jun 15, 202625.5525.5725.5425.5725.570.16%1,435,158
Jun 12, 202625.5425.5425.5225.5325.53-0.04%730,413
Jun 11, 202625.5325.5425.5325.5425.540.08%772,427
Jun 10, 202625.5325.5325.5225.5225.52-0.04%860,988
Jun 9, 202625.5325.5325.5225.5325.53-1,012,839
Jun 8, 202625.5225.5325.5125.5325.530.04%928,103
Jun 5, 202625.5225.5325.5025.5225.520.04%1,446,375
Jun 4, 202625.5225.5225.5025.5125.510.04%732,863
Jun 3, 202625.5025.5125.5025.5025.50-0.04%768,499
Jun 2, 202625.5125.5225.5025.5125.51-1,473,463
Jun 1, 202625.5025.5125.4925.5125.510.14%902,226
May 29, 202625.5825.5925.5725.5725.47-0.04%764,875
May 28, 202625.5725.5825.5625.5825.480.04%686,334
May 27, 202625.5725.5825.5425.5725.47-2,737,616
May 26, 202625.5625.5725.5625.5725.47-667,588
May 22, 202625.5625.5725.5625.5725.470.04%528,283
May 21, 202625.5525.5625.5425.5625.460.04%1,209,711
May 20, 202625.5525.5525.5325.5525.450.04%703,936
May 19, 202625.5325.5425.5225.5425.440.08%578,406
May 18, 202625.5425.5425.5225.5225.42-0.08%848,560
May 15, 202625.5325.5425.5225.5425.440.12%632,989
May 14, 202625.5225.5225.5125.5125.41-0.04%591,980
May 13, 202625.5125.5225.5025.5225.420.04%1,933,438
May 12, 202625.5125.5125.4925.5125.410.04%515,898
May 11, 202625.5025.5025.4825.5025.40-953,229
May 8, 202625.5025.5025.4825.5025.400.08%700,846
May 7, 202625.4925.4925.4725.4825.38-0.04%1,127,586
May 6, 202625.4925.4925.4825.4925.390.04%1,612,969
May 5, 202625.4825.4925.4725.4825.38-786,288
May 4, 202625.4625.4825.4625.4825.380.04%789,955
May 1, 202625.4625.4725.4525.4725.370.13%773,153
Apr 30, 202625.5225.5325.5225.5325.340.04%500,064
Apr 29, 202625.5325.5325.5125.5225.33-399,469
Apr 28, 202625.5225.5225.5125.5225.33-301,542
Apr 27, 202625.5225.5225.5125.5225.33-365,895
Apr 24, 202625.5125.5225.5025.5225.330.08%753,726
Apr 23, 202625.4825.5025.4825.5025.310.08%604,169
Apr 22, 202625.4825.4825.4725.4825.290.12%671,488
Apr 21, 202625.4825.4825.4525.4525.26-0.12%583,631
Apr 20, 202625.4625.4825.4525.4825.290.12%962,071
Apr 17, 202625.4625.4725.4425.4525.26-1,362,557
Apr 16, 202625.4625.4625.4325.4525.26-1,096,093