Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck IG Floating Rate ETF (FLTR)

25.56
+0.01 (0.04%)
NYSE· Last Trade: Jun 21st, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202625.5625.5725.5525.56857,13925.56
6/17/202625.5525.5625.5425.55804,24525.55
6/16/202625.5525.5725.5425.542,547,44125.54
6/15/202625.5525.5725.5425.571,435,50925.57
6/12/202625.5425.5425.5225.53731,40725.53
6/10/202625.5325.5325.5225.52864,91525.52
6/09/202625.5325.5325.5225.531,016,06225.53
6/08/202625.5225.5325.5125.53928,10725.53
6/05/202625.5225.5325.5025.521,449,68625.52
6/04/202625.5225.5225.5025.51732,95225.51
6/03/202625.5025.5125.5025.50768,46125.50
6/02/202625.5125.5225.5025.511,473,46325.51
6/01/202625.5025.5125.4925.51902,22725.51
5/29/202625.5825.5925.5725.57764,87525.57
5/28/202625.5725.5825.5625.58686,33425.58
5/27/202625.5725.5825.5425.572,737,61725.57
5/26/202625.5625.5725.5625.57667,51325.57
5/22/202625.5625.5725.5625.57528,28425.57
5/21/202625.5525.5625.5425.561,209,41225.56
5/20/202625.5525.5525.5325.55703,93725.55
5/19/202625.5325.5425.5225.54578,40625.54
5/18/202625.5425.5425.5225.52848,46825.52
5/15/202625.5325.5425.5225.54632,99025.54
5/14/202625.5225.5225.5125.51591,98025.51
5/13/202625.5125.5225.5025.521,933,43825.52
5/12/202625.5125.5125.4925.51515,89925.51
5/11/202625.5025.5025.4825.50953,22925.50
5/08/202625.5025.5025.4825.50700,84825.50
5/07/202625.4925.4925.4725.481,127,03725.48
5/06/202625.4925.4925.4825.491,612,97025.49
5/05/202625.4825.4925.4725.48786,28825.48
5/04/202625.4625.4825.4525.48789,95525.48
5/01/202625.4625.4725.4525.47773,15425.47
4/30/202625.5225.5325.5225.53499,59025.44
4/29/202625.5225.5325.5125.52399,47325.43
4/28/202625.5225.5225.5125.52301,54225.43
4/27/202625.5225.5225.5125.52365,88725.43
4/24/202625.5125.5225.5025.52753,72825.43
4/23/202625.4825.5025.4825.50604,14525.41
4/22/202625.4825.4825.4725.48671,48925.39
4/21/202625.4825.4825.4525.45583,13225.36
4/20/202625.4625.4825.4525.48962,07025.39
4/17/202625.4625.4725.4425.451,362,55825.36
4/16/202625.4625.4625.4325.451,096,01325.36
4/15/202625.4625.4625.4425.45451,62925.36
4/14/202625.4525.4625.4425.45848,24225.36
4/13/202625.4525.4525.4425.45839,05425.36
4/10/202625.4725.4725.4425.45734,41125.36
4/09/202625.4325.4525.4325.45633,63525.36
4/08/202625.4525.4525.4225.44511,89725.35
4/07/202625.4025.4125.3925.41557,29125.32
4/06/202625.3825.4125.3725.39913,24825.30
4/02/202625.3625.3925.3525.38885,76225.29
4/01/202625.4125.4225.3625.381,528,24525.29
3/31/202625.4225.4925.4225.48891,72425.29
3/30/202625.4125.4425.4025.43443,13025.24
3/27/202625.4325.4725.4125.442,813,70825.25
3/26/202625.4825.4925.4525.46557,08825.27
3/25/202625.5025.5125.4825.49576,82325.30
3/24/202625.5025.5125.4825.511,607,12925.32
3/23/202625.4525.5125.4525.49603,07025.30