VanEck IG Floating Rate ETF (FLTR)

25.52
+0.01 (0.04%)
NYSE · Last Trade: Oct 5th, 11:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202625.5125.5225.5025.521,603,46325.52
10/02/202625.4925.5225.4925.511,443,90225.51
10/01/202625.5125.5225.5025.512,329,39425.51
9/30/202625.5825.5925.5825.591,451,10825.50
9/29/202625.6025.6025.5925.601,538,90925.51
9/28/202625.5925.6025.5825.592,055,77925.50
9/25/202625.5925.6025.5825.592,127,12025.50
9/24/202625.5925.6025.5825.591,291,37125.50
9/23/202625.5925.6025.5825.591,454,37625.50
9/22/202625.5925.5925.5725.591,772,35725.50
9/21/202625.5825.5925.5725.591,279,87425.50
9/18/202625.5725.5925.5625.592,061,75625.50
9/17/202625.5625.5825.5625.582,148,34725.49
9/16/202625.5625.5725.5525.571,760,28025.48
9/15/202625.5625.5725.5525.571,697,20125.48
9/14/202625.5525.5725.5425.561,909,95925.47
9/11/202625.5525.5525.5425.55982,13425.46
9/10/202625.5325.5525.5325.55969,08825.46
9/09/202625.5425.5525.5325.531,866,12825.44
9/08/202625.5325.5525.5325.54912,47825.45
9/04/202625.5425.5425.5225.521,307,12225.43
9/03/202625.5225.5325.5025.511,860,70325.42
9/02/202625.5225.5325.5125.531,102,48825.44
9/01/202625.5325.5325.5125.531,587,67525.44
8/31/202625.6025.6125.6025.601,178,89825.42
8/28/202625.6025.6025.5925.603,184,88925.42
8/27/202625.5925.6025.5825.591,522,36125.41
8/26/202625.5925.5925.5825.591,314,60525.41
8/25/202625.5925.5925.5725.57862,92525.39
8/24/202625.5925.5925.5725.58941,89525.40
8/21/202625.5825.6025.5625.601,156,98325.42
8/20/202625.5525.5725.5525.57729,28825.39
8/19/202625.5625.5625.5425.561,063,56825.38
8/18/202625.5625.5725.5425.561,178,67925.38
8/17/202625.5625.5625.5425.55962,26225.37
8/14/202625.5625.5625.5425.55677,73525.37
8/13/202625.5425.5525.5425.55662,49225.37
8/12/202625.5425.5525.5325.541,011,53225.36
8/11/202625.5225.5425.5125.54876,05925.36
8/10/202625.5325.5425.5225.531,009,50025.35
8/07/202625.5425.5525.5325.541,093,15725.36
8/06/202625.5225.5325.5225.521,167,93425.34
8/05/202625.5325.5425.5225.531,229,16525.35
8/04/202625.5425.5425.5225.541,425,62125.36
8/03/202625.5225.5225.5125.521,464,10125.34
7/31/202625.6125.6125.6025.611,054,88025.34
7/30/202625.6025.6125.5925.593,100,86025.32
7/29/202625.5925.5925.5825.59739,49525.32
7/28/202625.5725.5925.5725.591,579,55625.32
7/27/202625.5925.5925.5825.592,088,96125.32
7/24/202625.5825.5925.5725.591,227,15825.32
7/23/202625.5825.5925.5725.58967,26525.31
7/22/202625.5825.5925.5725.591,009,62625.32
7/21/202625.5825.5825.5725.581,243,86725.31
7/20/202625.5725.5925.5625.58963,10725.31
7/17/202625.5625.5725.5525.571,122,48225.30
7/16/202625.5625.5625.5425.551,379,48625.28
7/15/202625.5625.5725.5525.561,107,26225.29
7/14/202625.5825.5825.5425.551,526,01925.28
7/13/202625.5725.5825.5625.57755,94025.30
7/10/202625.5725.5725.5625.56754,32425.29
7/09/202625.5525.5825.5425.561,393,23225.29
7/08/202625.5625.5625.5425.55829,56025.28
7/07/202625.5425.5525.5425.551,339,97025.28
7/06/202625.5425.5625.5325.542,453,19825.27