VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.59
0.00 (-0.02%)
Sep 21, 2026, 2:55 PM EDT - Market open
FLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | - | -0.02% | 424,252 |
| Sep 18, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.59 | 0.04% | 2,055,099 |
| Sep 17, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | 0.04% | 2,148,347 |
| Sep 16, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | - | 1,758,068 |
| Sep 15, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | 0.04% | 1,696,285 |
| Sep 14, 2026 | 25.55 | 25.57 | 25.54 | 25.56 | 25.56 | 0.04% | 1,908,535 |
| Sep 11, 2026 | 25.55 | 25.56 | 25.54 | 25.55 | 25.55 | - | 889,321 |
| Sep 10, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.08% | 969,008 |
| Sep 9, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.53 | -0.04% | 1,866,127 |
| Sep 8, 2026 | 25.53 | 25.55 | 25.53 | 25.54 | 25.54 | 0.08% | 912,206 |
| Sep 4, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | 0.04% | 1,305,878 |
| Sep 3, 2026 | 25.52 | 25.53 | 25.50 | 25.51 | 25.51 | -0.08% | 1,859,754 |
| Sep 2, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | - | 1,095,323 |
| Sep 1, 2026 | 25.53 | 25.53 | 25.51 | 25.53 | 25.53 | 0.08% | 1,587,675 |
| Aug 31, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | 25.51 | - | 1,178,898 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.59 | 25.60 | 25.51 | 0.04% | 3,184,888 |
| Aug 27, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 1,522,361 |
| Aug 26, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.50 | 0.08% | 1,314,601 |
| Aug 25, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.48 | -0.04% | 862,926 |
| Aug 24, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.49 | -0.08% | 943,186 |
| Aug 21, 2026 | 25.58 | 25.60 | 25.56 | 25.60 | 25.51 | 0.12% | 1,156,982 |
| Aug 20, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.48 | 0.04% | 729,286 |
| Aug 19, 2026 | 25.56 | 25.56 | 25.54 | 25.56 | 25.47 | - | 1,063,568 |
| Aug 18, 2026 | 25.56 | 25.57 | 25.54 | 25.56 | 25.47 | 0.04% | 1,178,680 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.46 | - | 962,262 |
| Aug 14, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.46 | - | 677,734 |
| Aug 13, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.46 | 0.04% | 662,492 |
| Aug 12, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.45 | - | 1,011,532 |
| Aug 11, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.45 | 0.04% | 876,059 |
| Aug 10, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.44 | -0.04% | 1,009,505 |
| Aug 7, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.45 | 0.08% | 1,093,156 |
| Aug 6, 2026 | 25.52 | 25.53 | 25.52 | 25.52 | 25.43 | -0.04% | 1,167,934 |
| Aug 5, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.44 | -0.04% | 1,229,165 |
| Aug 4, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.45 | 0.08% | 1,425,621 |
| Aug 3, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.43 | - | 1,464,302 |
| Jul 31, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.43 | 0.08% | 1,054,880 |
| Jul 30, 2026 | 25.60 | 25.61 | 25.59 | 25.59 | 25.41 | - | 3,100,859 |
| Jul 29, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.41 | - | 739,495 |
| Jul 28, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.41 | - | 1,579,556 |
| Jul 27, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.41 | - | 2,088,961 |
| Jul 24, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.41 | 0.04% | 1,227,158 |
| Jul 23, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | 25.40 | -0.04% | 967,265 |
| Jul 22, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.41 | 0.04% | 1,009,626 |
| Jul 21, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.40 | - | 1,243,964 |
| Jul 20, 2026 | 25.57 | 25.59 | 25.56 | 25.58 | 25.40 | 0.04% | 963,108 |
| Jul 17, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.39 | 0.08% | 1,122,482 |
| Jul 16, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.37 | -0.04% | 1,379,688 |
| Jul 15, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.38 | 0.04% | 1,107,281 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.54 | 25.55 | 25.37 | -0.08% | 1,526,019 |
| Jul 13, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.39 | 0.04% | 755,939 |