VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.60
0.00 (0.00%)
Aug 31, 2026, 4:00 PM EDT - Market closed
FLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | 25.60 | - | 1,178,887 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.59 | 25.60 | 25.60 | 0.04% | 3,184,496 |
| Aug 27, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.59 | - | 1,521,843 |
| Aug 26, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | 0.08% | 1,312,337 |
| Aug 25, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.04% | 862,653 |
| Aug 24, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.58 | -0.08% | 941,895 |
| Aug 21, 2026 | 25.58 | 25.60 | 25.56 | 25.60 | 25.60 | 0.12% | 1,149,933 |
| Aug 20, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.04% | 728,561 |
| Aug 19, 2026 | 25.56 | 25.56 | 25.54 | 25.56 | 25.56 | - | 1,063,567 |
| Aug 18, 2026 | 25.56 | 25.57 | 25.54 | 25.56 | 25.56 | 0.04% | 1,176,960 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | - | 962,261 |
| Aug 14, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | - | 677,734 |
| Aug 13, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 0.04% | 662,432 |
| Aug 12, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.54 | - | 1,011,531 |
| Aug 11, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.54 | 0.04% | 875,830 |
| Aug 10, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.53 | -0.04% | 1,006,848 |
| Aug 7, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.54 | 0.08% | 1,093,096 |
| Aug 6, 2026 | 25.52 | 25.53 | 25.52 | 25.52 | 25.52 | -0.04% | 1,166,853 |
| Aug 5, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.53 | -0.04% | 1,229,165 |
| Aug 4, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.54 | 0.08% | 1,424,673 |
| Aug 3, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | - | 1,464,302 |
| Jul 31, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.52 | 0.08% | 1,054,880 |
| Jul 30, 2026 | 25.60 | 25.61 | 25.59 | 25.59 | 25.50 | - | 3,100,859 |
| Jul 29, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.50 | - | 739,495 |
| Jul 28, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.50 | - | 1,579,556 |
| Jul 27, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.50 | - | 2,088,961 |
| Jul 24, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.50 | 0.04% | 1,227,158 |
| Jul 23, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | 25.49 | -0.04% | 967,265 |
| Jul 22, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.50 | 0.04% | 1,009,626 |
| Jul 21, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.49 | - | 1,243,964 |
| Jul 20, 2026 | 25.57 | 25.59 | 25.56 | 25.58 | 25.49 | 0.04% | 963,108 |
| Jul 17, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.48 | 0.08% | 1,122,482 |
| Jul 16, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.46 | -0.04% | 1,379,688 |
| Jul 15, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.47 | 0.04% | 1,107,281 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.54 | 25.55 | 25.46 | -0.08% | 1,526,019 |
| Jul 13, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.48 | 0.04% | 755,939 |
| Jul 10, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.47 | - | 754,323 |
| Jul 9, 2026 | 25.55 | 25.58 | 25.54 | 25.56 | 25.47 | 0.04% | 1,393,232 |
| Jul 8, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.46 | - | 829,559 |
| Jul 7, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.46 | 0.04% | 1,339,971 |
| Jul 6, 2026 | 25.54 | 25.56 | 25.53 | 25.54 | 25.45 | - | 2,453,197 |
| Jul 2, 2026 | 25.54 | 25.57 | 25.52 | 25.54 | 25.45 | 0.04% | 748,186 |
| Jul 1, 2026 | 25.50 | 25.55 | 25.50 | 25.53 | 25.44 | 0.03% | 1,051,971 |
| Jun 30, 2026 | 25.61 | 25.61 | 25.59 | 25.61 | 25.43 | 0.08% | 755,458 |
| Jun 29, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.41 | - | 631,777 |
| Jun 26, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.41 | 0.04% | 1,214,533 |
| Jun 25, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.40 | 0.04% | 712,606 |
| Jun 24, 2026 | 25.58 | 25.58 | 25.55 | 25.57 | 25.39 | - | 1,645,224 |
| Jun 23, 2026 | 25.57 | 25.59 | 25.56 | 25.57 | 25.39 | 0.08% | 1,184,889 |
| Jun 22, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.37 | -0.04% | 963,501 |