VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.53
-0.01 (-0.04%)
Oct 9, 2026, 4:00 PM EDT - Market closed
FLTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.54 | 25.54 | 25.54 | 25.53 | 25.53 | -0.04% | 2,119,989 |
| Oct 8, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | 0.04% | 2,069,104 |
| Oct 7, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.53 | 0.04% | 2,339,888 |
| Oct 6, 2026 | 25.52 | 25.53 | 25.51 | 25.52 | 25.52 | - | 1,494,593 |
| Oct 5, 2026 | 25.51 | 25.52 | 25.50 | 25.52 | 25.52 | 0.04% | 1,602,452 |
| Oct 2, 2026 | 25.49 | 25.52 | 25.49 | 25.51 | 25.51 | - | 1,443,256 |
| Oct 1, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | 0.04% | 2,329,396 |
| Sep 30, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.50 | -0.04% | 1,451,110 |
| Sep 29, 2026 | 25.60 | 25.60 | 25.59 | 25.60 | 25.51 | 0.04% | 1,538,910 |
| Sep 28, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 2,055,981 |
| Sep 25, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 2,127,120 |
| Sep 24, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 1,291,374 |
| Sep 23, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.50 | - | 1,454,377 |
| Sep 22, 2026 | 25.59 | 25.59 | 25.57 | 25.59 | 25.50 | - | 1,772,358 |
| Sep 21, 2026 | 25.58 | 25.59 | 25.57 | 25.59 | 25.50 | - | 1,279,876 |
| Sep 18, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.50 | 0.04% | 2,061,756 |
| Sep 17, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.49 | 0.04% | 2,148,347 |
| Sep 16, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.48 | - | 1,760,282 |
| Sep 15, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.48 | 0.04% | 1,697,203 |
| Sep 14, 2026 | 25.55 | 25.57 | 25.54 | 25.56 | 25.47 | 0.04% | 1,909,597 |
| Sep 11, 2026 | 25.55 | 25.56 | 25.54 | 25.55 | 25.46 | - | 982,133 |
| Sep 10, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.46 | 0.08% | 969,194 |
| Sep 9, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.44 | -0.04% | 1,866,130 |
| Sep 8, 2026 | 25.53 | 25.55 | 25.53 | 25.54 | 25.45 | 0.08% | 912,481 |
| Sep 4, 2026 | 25.54 | 25.54 | 25.52 | 25.52 | 25.43 | 0.04% | 1,307,121 |
| Sep 3, 2026 | 25.52 | 25.53 | 25.50 | 25.51 | 25.42 | -0.08% | 1,859,919 |
| Sep 2, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.44 | - | 1,102,490 |
| Sep 1, 2026 | 25.53 | 25.53 | 25.51 | 25.53 | 25.44 | 0.08% | 1,587,675 |
| Aug 31, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | 25.42 | - | 1,178,898 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.59 | 25.60 | 25.42 | 0.04% | 3,184,888 |
| Aug 27, 2026 | 25.59 | 25.60 | 25.58 | 25.59 | 25.41 | - | 1,522,361 |
| Aug 26, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.41 | 0.08% | 1,314,601 |
| Aug 25, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.39 | -0.04% | 862,926 |
| Aug 24, 2026 | 25.60 | 25.60 | 25.57 | 25.58 | 25.40 | -0.08% | 943,186 |
| Aug 21, 2026 | 25.58 | 25.60 | 25.56 | 25.60 | 25.42 | 0.12% | 1,156,982 |
| Aug 20, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.39 | 0.04% | 729,286 |
| Aug 19, 2026 | 25.56 | 25.56 | 25.54 | 25.56 | 25.38 | - | 1,063,568 |
| Aug 18, 2026 | 25.56 | 25.57 | 25.54 | 25.56 | 25.38 | 0.04% | 1,178,680 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.37 | - | 962,262 |
| Aug 14, 2026 | 25.56 | 25.56 | 25.54 | 25.55 | 25.37 | - | 677,734 |
| Aug 13, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.37 | 0.04% | 662,492 |
| Aug 12, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.36 | - | 1,011,532 |
| Aug 11, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.36 | 0.04% | 876,059 |
| Aug 10, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 25.35 | -0.04% | 1,009,505 |
| Aug 7, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.36 | 0.08% | 1,093,156 |
| Aug 6, 2026 | 25.52 | 25.53 | 25.52 | 25.52 | 25.34 | -0.04% | 1,167,934 |
| Aug 5, 2026 | 25.54 | 25.54 | 25.52 | 25.53 | 25.35 | -0.04% | 1,229,165 |
| Aug 4, 2026 | 25.54 | 25.54 | 25.52 | 25.54 | 25.36 | 0.08% | 1,425,621 |
| Aug 3, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.34 | - | 1,464,302 |
| Jul 31, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.34 | 0.08% | 1,054,880 |