VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.47
+0.02 (0.06%)
Apr 20, 2026, 12:05 PM EDT - Market open
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.46 | 25.47 | 25.45 | 25.47 | - | 0.06% | 175,534 |
| Apr 17, 2026 | 25.46 | 25.47 | 25.44 | 25.45 | 25.45 | - | 1,362,346 |
| Apr 16, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.45 | - | 1,095,936 |
| Apr 15, 2026 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | - | 450,086 |
| Apr 14, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.45 | - | 848,176 |
| Apr 13, 2026 | 25.45 | 25.45 | 25.44 | 25.45 | 25.45 | - | 780,091 |
| Apr 10, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.45 | - | 734,179 |
| Apr 9, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.04% | 631,540 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | 0.12% | 511,856 |
| Apr 7, 2026 | 25.40 | 25.41 | 25.39 | 25.41 | 25.41 | 0.08% | 554,530 |
| Apr 6, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | 25.39 | 0.04% | 913,144 |
| Apr 2, 2026 | 25.36 | 25.39 | 25.35 | 25.38 | 25.38 | - | 884,466 |
| Apr 1, 2026 | 25.41 | 25.42 | 25.36 | 25.38 | 25.38 | -0.39% | 1,528,245 |
| Mar 31, 2026 | 25.42 | 25.49 | 25.42 | 25.48 | 25.39 | 0.20% | 891,724 |
| Mar 30, 2026 | 25.41 | 25.44 | 25.40 | 25.43 | 25.34 | -0.04% | 443,130 |
| Mar 27, 2026 | 25.43 | 25.47 | 25.41 | 25.44 | 25.35 | -0.08% | 2,813,707 |
| Mar 26, 2026 | 25.48 | 25.49 | 25.45 | 25.46 | 25.37 | -0.12% | 557,087 |
| Mar 25, 2026 | 25.50 | 25.51 | 25.48 | 25.49 | 25.40 | -0.08% | 576,823 |
| Mar 24, 2026 | 25.50 | 25.51 | 25.48 | 25.51 | 25.42 | 0.08% | 1,607,129 |
| Mar 23, 2026 | 25.45 | 25.51 | 25.45 | 25.49 | 25.40 | 0.12% | 602,971 |
| Mar 20, 2026 | 25.47 | 25.48 | 25.45 | 25.46 | 25.37 | -0.04% | 847,781 |
| Mar 19, 2026 | 25.48 | 25.48 | 25.45 | 25.47 | 25.38 | - | 860,489 |
| Mar 18, 2026 | 25.48 | 25.49 | 25.47 | 25.47 | 25.38 | - | 822,211 |
| Mar 17, 2026 | 25.47 | 25.47 | 25.46 | 25.47 | 25.38 | 0.08% | 463,570 |
| Mar 16, 2026 | 25.43 | 25.46 | 25.43 | 25.45 | 25.36 | 0.04% | 872,291 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.43 | 25.44 | 25.35 | -0.12% | 530,502 |
| Mar 12, 2026 | 25.49 | 25.50 | 25.46 | 25.47 | 25.38 | -0.12% | 494,123 |
| Mar 11, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.41 | - | 547,234 |
| Mar 10, 2026 | 25.51 | 25.51 | 25.49 | 25.50 | 25.41 | 0.08% | 419,822 |
| Mar 9, 2026 | 25.48 | 25.50 | 25.48 | 25.48 | 25.39 | -0.12% | 709,547 |
| Mar 6, 2026 | 25.49 | 25.51 | 25.49 | 25.51 | 25.42 | 0.08% | 556,066 |
| Mar 5, 2026 | 25.49 | 25.50 | 25.48 | 25.49 | 25.40 | 0.04% | 486,259 |
| Mar 4, 2026 | 25.47 | 25.50 | 25.47 | 25.48 | 25.39 | - | 426,718 |
| Mar 3, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.39 | -0.04% | 747,775 |
| Mar 2, 2026 | 25.48 | 25.51 | 25.47 | 25.49 | 25.40 | -0.35% | 1,908,509 |
| Feb 27, 2026 | 25.57 | 25.58 | 25.56 | 25.58 | 25.40 | 0.04% | 429,478 |
| Feb 26, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.39 | -0.04% | 478,058 |
| Feb 25, 2026 | 25.58 | 25.59 | 25.57 | 25.58 | 25.40 | - | 720,173 |
| Feb 24, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | 25.40 | - | 623,317 |
| Feb 23, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.40 | - | 468,306 |
| Feb 20, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.40 | 0.04% | 1,407,082 |
| Feb 19, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.39 | 0.04% | 930,445 |
| Feb 18, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 25.38 | 0.04% | 441,086 |
| Feb 17, 2026 | 25.55 | 25.55 | 25.54 | 25.55 | 25.37 | 0.04% | 1,143,898 |
| Feb 13, 2026 | 25.55 | 25.55 | 25.54 | 25.54 | 25.36 | 0.04% | 608,542 |
| Feb 12, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.35 | - | 737,559 |
| Feb 11, 2026 | 25.53 | 25.54 | 25.53 | 25.53 | 25.35 | -0.04% | 894,156 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 25.36 | - | 593,202 |
| Feb 9, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 25.36 | 0.04% | 770,202 |
| Feb 6, 2026 | 25.52 | 25.55 | 25.52 | 25.53 | 25.35 | 0.04% | 885,273 |