VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.57
+0.02 (0.08%)
Jul 17, 2026, 4:00 PM EDT - Market closed
FLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | 0.08% | 1,114,877 |
| Jul 16, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | -0.04% | 1,379,380 |
| Jul 15, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.56 | 0.04% | 1,106,768 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.54 | 25.55 | 25.55 | -0.08% | 1,525,604 |
| Jul 13, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.57 | 0.04% | 752,629 |
| Jul 10, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | - | 754,243 |
| Jul 9, 2026 | 25.55 | 25.58 | 25.54 | 25.56 | 25.56 | 0.04% | 1,393,232 |
| Jul 8, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | - | 820,712 |
| Jul 7, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 0.04% | 1,339,961 |
| Jul 6, 2026 | 25.54 | 25.56 | 25.53 | 25.54 | 25.54 | - | 2,453,197 |
| Jul 2, 2026 | 25.54 | 25.57 | 25.52 | 25.54 | 25.54 | 0.04% | 748,186 |
| Jul 1, 2026 | 25.50 | 25.55 | 25.50 | 25.53 | 25.53 | 0.03% | 1,051,971 |
| Jun 30, 2026 | 25.61 | 25.61 | 25.59 | 25.61 | 25.52 | 0.08% | 755,458 |
| Jun 29, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 631,777 |
| Jun 26, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.50 | 0.04% | 1,214,533 |
| Jun 25, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.49 | 0.04% | 712,606 |
| Jun 24, 2026 | 25.58 | 25.58 | 25.55 | 25.57 | 25.48 | - | 1,645,224 |
| Jun 23, 2026 | 25.57 | 25.59 | 25.56 | 25.57 | 25.48 | 0.08% | 1,184,889 |
| Jun 22, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.46 | -0.04% | 963,501 |
| Jun 18, 2026 | 25.56 | 25.57 | 25.55 | 25.56 | 25.47 | 0.04% | 857,138 |
| Jun 17, 2026 | 25.55 | 25.56 | 25.54 | 25.55 | 25.46 | 0.04% | 804,254 |
| Jun 16, 2026 | 25.55 | 25.57 | 25.54 | 25.54 | 25.45 | -0.12% | 2,547,440 |
| Jun 15, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.48 | 0.16% | 1,435,616 |
| Jun 12, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.44 | -0.04% | 731,406 |
| Jun 11, 2026 | 25.53 | 25.54 | 25.53 | 25.54 | 25.45 | 0.08% | 782,336 |
| Jun 10, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.43 | -0.04% | 864,915 |
| Jun 9, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.44 | - | 1,016,092 |
| Jun 8, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.44 | 0.04% | 928,506 |
| Jun 5, 2026 | 25.52 | 25.53 | 25.50 | 25.52 | 25.43 | 0.04% | 1,447,138 |
| Jun 4, 2026 | 25.52 | 25.52 | 25.50 | 25.51 | 25.42 | 0.04% | 732,951 |
| Jun 3, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.41 | -0.04% | 768,499 |
| Jun 2, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.42 | - | 1,473,463 |
| Jun 1, 2026 | 25.50 | 25.51 | 25.49 | 25.51 | 25.42 | 0.14% | 902,226 |
| May 29, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.39 | -0.04% | 764,875 |
| May 28, 2026 | 25.57 | 25.58 | 25.56 | 25.58 | 25.40 | 0.04% | 686,334 |
| May 27, 2026 | 25.57 | 25.58 | 25.54 | 25.57 | 25.39 | - | 2,737,616 |
| May 26, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.39 | - | 667,588 |
| May 22, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.39 | 0.04% | 528,283 |
| May 21, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.38 | 0.04% | 1,209,711 |
| May 20, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.37 | 0.04% | 703,936 |
| May 19, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.36 | 0.08% | 578,406 |
| May 18, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.34 | -0.08% | 848,560 |
| May 15, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.36 | 0.12% | 632,989 |
| May 14, 2026 | 25.52 | 25.52 | 25.51 | 25.51 | 25.33 | -0.04% | 591,980 |
| May 13, 2026 | 25.51 | 25.52 | 25.50 | 25.52 | 25.34 | 0.04% | 1,933,438 |
| May 12, 2026 | 25.51 | 25.51 | 25.49 | 25.51 | 25.33 | 0.04% | 515,898 |
| May 11, 2026 | 25.50 | 25.50 | 25.48 | 25.50 | 25.32 | - | 953,229 |
| May 8, 2026 | 25.50 | 25.50 | 25.48 | 25.50 | 25.32 | 0.08% | 700,846 |
| May 7, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.30 | -0.04% | 1,127,586 |
| May 6, 2026 | 25.49 | 25.49 | 25.48 | 25.49 | 25.31 | 0.04% | 1,612,969 |