VanEck IG Floating Rate ETF (FLTR)

25.50
+0.02 (0.08%)
NYSE · Last Trade: Mar 11th, 2:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202625.5125.5125.4925.50419,82325.50
3/09/202625.4825.5025.4825.48709,54725.48
3/06/202625.4925.5125.4925.51556,06625.51
3/05/202625.4925.5025.4825.49486,26025.49
3/04/202625.4725.5025.4725.48426,05325.48
3/03/202625.4925.4925.4725.48747,49925.48
3/02/202625.4825.5125.4725.491,908,50925.49
2/27/202625.5725.5825.5625.58429,47825.58
2/26/202625.5925.5925.5725.57478,02625.57
2/25/202625.5825.5925.5725.58718,17325.58
2/24/202625.5725.5825.5725.58623,31625.58
2/23/202625.5825.5825.5725.58464,30625.58
2/20/202625.5725.5925.5725.581,407,08225.58
2/19/202625.5625.5725.5525.57930,44525.57
2/18/202625.5625.5625.5525.56440,88625.56
2/17/202625.5525.5525.5425.551,143,88425.55
2/13/202625.5525.5525.5425.54608,54225.54
2/12/202625.5325.5425.5225.53737,67925.53
2/11/202625.5325.5425.5325.53894,15625.53
2/10/202625.5425.5425.5325.54593,18025.54
2/09/202625.5425.5425.5325.54770,20125.54
2/06/202625.5225.5525.5225.53885,27325.53
2/05/202625.5225.5225.5125.52632,80325.52
2/04/202625.5125.5225.5125.521,020,97325.52
2/03/202625.5125.5125.5025.51978,50725.51
2/02/202625.4925.5125.4925.511,120,13125.51
1/30/202625.5725.5825.5725.58478,37625.48
1/29/202625.5725.5725.5625.56711,87325.47
1/28/202625.5725.5725.5625.57345,56225.48
1/27/202625.5625.5725.5525.57480,93525.48
1/26/202625.5525.5625.5525.56447,01425.47
1/23/202625.5625.5625.5525.55505,45925.46
1/22/202625.5525.5525.5425.55591,43925.46
1/21/202625.5325.5625.5225.553,151,55525.46
1/20/202625.5225.5225.5125.521,199,12425.43
1/16/202625.5325.5325.5125.511,103,86325.42
1/15/202625.5225.5225.5125.51709,17125.42
1/14/202625.5125.5125.5025.51522,96125.42
1/13/202625.5025.5125.4925.50524,22725.41
1/12/202625.5025.5025.4925.49666,87725.40
1/09/202625.5025.5125.4925.501,216,65525.41
1/08/202625.5025.5025.4825.49804,95225.40
1/07/202625.4925.5025.4825.49579,40525.40
1/06/202625.4925.4925.4825.49729,30425.40
1/05/202625.4825.4825.4725.48946,60625.39
1/02/202625.4825.4925.4725.491,051,88625.40
12/31/202525.4725.4825.4625.48522,92025.39
12/30/202525.4625.4725.4525.45872,11125.36
12/29/202525.4525.4625.4425.46630,78325.37
12/26/202525.5525.5625.5425.54829,32225.34
12/24/202525.5425.5525.5325.55285,12325.35
12/23/202525.5325.5525.5225.541,239,46225.34
12/22/202525.5225.5325.5225.53515,39725.33
12/19/202525.5225.5325.5125.52756,92025.32
12/18/202525.5225.5225.5125.52809,16825.32
12/17/202525.5125.5125.5025.51639,16525.31
12/16/202525.5025.5025.4925.50787,72625.30
12/15/202525.4925.5025.4925.49435,81625.29
12/12/202525.4925.5025.4825.49984,26925.29
12/11/202525.5025.5025.4925.50458,02225.30