Home

VanEck IG Floating Rate ETF (FLTR)

25.45
+0.01 (0.04%)
NYSE · Last Trade: Dec 1st, 4:07 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
11/28/202525.4425.4525.4425.44434,41225.44
11/26/202525.5425.5425.5325.54651,29925.44
11/25/202525.5225.5425.5225.54605,33525.44
11/24/202525.5325.5325.5125.52445,27525.42
11/21/202525.5125.5225.5025.52621,27325.42
11/20/202525.5025.5125.4925.49497,11325.39
11/19/202525.5125.5125.4925.512,018,49025.41
11/18/202525.5025.5225.4925.511,071,10825.41
11/17/202525.5225.5225.4925.511,193,91425.41
11/14/202525.5025.5225.4925.51814,86825.41
11/13/202525.5025.5025.4825.49938,14325.39
11/12/202525.5025.5025.4825.48650,55825.38
11/11/202525.4925.4925.4725.49415,51725.39
11/10/202525.4625.4925.4625.48458,83325.38
11/07/202525.4725.4725.4525.46513,60025.36
11/06/202525.4625.4625.4525.45784,03825.35
11/05/202525.4525.4525.4425.45517,14925.35
11/04/202525.4525.4525.4325.44784,91425.34
11/03/202525.4625.4625.4225.451,568,04925.35
10/31/202525.5625.5725.5525.55885,01325.34
10/30/202525.5725.5725.5525.56639,86425.35
10/29/202525.5725.5725.5525.56506,91425.35
10/28/202525.5525.5625.5525.55549,48225.34
10/27/202525.5625.5625.5525.55608,99225.34
10/24/202525.5525.5625.5525.55647,81125.34
10/23/202525.5425.5525.5325.55653,75925.34
10/22/202525.5425.5425.5325.54720,45325.33
10/21/202525.5425.5425.5325.54485,59725.33
10/20/202525.5325.5325.5225.53853,14325.32
10/17/202525.5025.5225.4925.52959,93825.31
10/16/202525.5125.5225.4725.491,735,47725.28
10/15/202525.5025.5125.4925.49621,00925.28
10/14/202525.4825.5025.4725.501,050,93925.29
10/13/202525.4925.5025.4625.49581,60325.28
10/10/202525.5125.5225.3425.481,009,89025.27
10/09/202525.5025.5125.5025.50815,94325.29
10/08/202525.5025.5025.4925.50353,70625.29
10/07/202525.4925.4925.4825.49470,54825.28
10/06/202525.4925.4925.4825.48743,80625.27
10/03/202525.4825.4925.4825.49551,74325.28
10/02/202525.4725.4825.4725.47504,06925.26
10/01/202525.4725.4725.4625.471,030,76525.26
9/30/202525.5625.5825.5625.57653,43725.26
9/29/202525.5625.5725.5525.571,057,47825.26
9/26/202525.5625.5625.5525.56405,64325.25
9/25/202525.5325.5425.5325.54426,32925.23
9/24/202525.5325.5425.5325.53324,92225.22
9/23/202525.5325.5425.5325.54438,11725.23
9/22/202525.5325.5325.5225.52674,46325.21
9/19/202525.5325.5325.5225.52394,29125.21
9/18/202525.5025.5225.5025.52470,20625.21
9/17/202525.5225.5225.4925.50741,79125.19
9/16/202525.5125.5225.5025.501,400,77825.19
9/15/202525.5025.5125.4925.51525,24025.20
9/12/202525.4925.5025.4825.49659,73625.18
9/11/202525.4825.4925.4825.49563,99425.18
9/10/202525.4725.4925.4725.49667,30525.18
9/09/202525.4825.4825.4625.47724,26725.16
9/08/202525.4725.4925.4725.48688,82925.17
9/05/202525.4925.4925.4725.48771,94725.17
9/04/202525.4825.4825.4725.48515,56425.17
9/03/202525.4725.4825.4725.47518,23325.16
9/02/202525.4625.4725.4525.46873,65325.15