VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.51
-0.01 (-0.02%)
Jun 3, 2026, 1:21 PM EDT - Market open
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | - | 1,473,213 |
| Jun 1, 2026 | 25.50 | 25.51 | 25.49 | 25.51 | 25.51 | -0.23% | 901,424 |
| May 29, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | -0.04% | 762,603 |
| May 28, 2026 | 25.57 | 25.58 | 25.56 | 25.58 | 25.58 | 0.04% | 686,334 |
| May 27, 2026 | 25.57 | 25.58 | 25.54 | 25.57 | 25.57 | - | 2,735,351 |
| May 26, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | - | 666,493 |
| May 22, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.04% | 526,977 |
| May 21, 2026 | 25.55 | 25.56 | 25.54 | 25.56 | 25.56 | 0.04% | 1,209,164 |
| May 20, 2026 | 25.55 | 25.55 | 25.53 | 25.55 | 25.55 | 0.04% | 703,530 |
| May 19, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | 0.08% | 576,383 |
| May 18, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | -0.08% | 848,468 |
| May 15, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | 0.12% | 632,989 |
| May 14, 2026 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | -0.04% | 591,980 |
| May 13, 2026 | 25.51 | 25.52 | 25.50 | 25.52 | 25.52 | 0.04% | 1,933,438 |
| May 12, 2026 | 25.51 | 25.51 | 25.49 | 25.51 | 25.51 | 0.04% | 515,898 |
| May 11, 2026 | 25.50 | 25.50 | 25.48 | 25.50 | 25.50 | - | 953,229 |
| May 8, 2026 | 25.50 | 25.50 | 25.48 | 25.50 | 25.50 | 0.08% | 700,846 |
| May 7, 2026 | 25.49 | 25.49 | 25.47 | 25.48 | 25.48 | -0.04% | 1,127,586 |
| May 6, 2026 | 25.49 | 25.49 | 25.48 | 25.49 | 25.49 | 0.04% | 1,612,969 |
| May 5, 2026 | 25.48 | 25.49 | 25.47 | 25.48 | 25.48 | - | 786,288 |
| May 4, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 0.04% | 789,955 |
| May 1, 2026 | 25.46 | 25.47 | 25.45 | 25.47 | 25.47 | 0.13% | 773,153 |
| Apr 30, 2026 | 25.52 | 25.53 | 25.52 | 25.53 | 25.44 | 0.04% | 500,064 |
| Apr 29, 2026 | 25.53 | 25.53 | 25.51 | 25.52 | 25.43 | - | 399,469 |
| Apr 28, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.43 | - | 301,542 |
| Apr 27, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.43 | - | 365,895 |
| Apr 24, 2026 | 25.51 | 25.52 | 25.50 | 25.52 | 25.43 | 0.08% | 753,726 |
| Apr 23, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.41 | 0.08% | 604,169 |
| Apr 22, 2026 | 25.48 | 25.48 | 25.47 | 25.48 | 25.39 | 0.12% | 671,488 |
| Apr 21, 2026 | 25.48 | 25.48 | 25.45 | 25.45 | 25.36 | -0.12% | 583,631 |
| Apr 20, 2026 | 25.46 | 25.48 | 25.45 | 25.48 | 25.39 | 0.12% | 962,071 |
| Apr 17, 2026 | 25.46 | 25.47 | 25.44 | 25.45 | 25.36 | - | 1,362,557 |
| Apr 16, 2026 | 25.46 | 25.46 | 25.43 | 25.45 | 25.36 | - | 1,096,093 |
| Apr 15, 2026 | 25.46 | 25.46 | 25.44 | 25.45 | 25.36 | - | 451,629 |
| Apr 14, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.36 | - | 848,242 |
| Apr 13, 2026 | 25.45 | 25.45 | 25.44 | 25.45 | 25.36 | - | 780,125 |
| Apr 10, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.36 | - | 734,410 |
| Apr 9, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.36 | 0.04% | 633,635 |
| Apr 8, 2026 | 25.45 | 25.45 | 25.42 | 25.44 | 25.35 | 0.12% | 511,937 |
| Apr 7, 2026 | 25.40 | 25.41 | 25.39 | 25.41 | 25.32 | 0.08% | 557,457 |
| Apr 6, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | 25.30 | 0.04% | 913,447 |
| Apr 2, 2026 | 25.36 | 25.39 | 25.35 | 25.38 | 25.29 | - | 885,759 |
| Apr 1, 2026 | 25.41 | 25.42 | 25.36 | 25.38 | 25.29 | -0.03% | 1,528,245 |
| Mar 31, 2026 | 25.42 | 25.49 | 25.42 | 25.48 | 25.30 | 0.20% | 891,724 |
| Mar 30, 2026 | 25.41 | 25.44 | 25.40 | 25.43 | 25.25 | -0.04% | 443,130 |
| Mar 27, 2026 | 25.43 | 25.47 | 25.41 | 25.44 | 25.26 | -0.08% | 2,813,707 |
| Mar 26, 2026 | 25.48 | 25.49 | 25.45 | 25.46 | 25.28 | -0.12% | 557,087 |
| Mar 25, 2026 | 25.50 | 25.51 | 25.48 | 25.49 | 25.31 | -0.08% | 576,823 |
| Mar 24, 2026 | 25.50 | 25.51 | 25.48 | 25.51 | 25.32 | 0.08% | 1,607,129 |
| Mar 23, 2026 | 25.45 | 25.51 | 25.45 | 25.49 | 25.31 | 0.12% | 602,971 |