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

VanEck IG Floating Rate ETF (FLTR)

25.49
+0.01 (0.04%)
NYSE · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/30/202625.5225.5325.5225.53499,59025.53
4/29/202625.5225.5325.5125.52399,47325.52
4/28/202625.5225.5225.5125.52301,54225.52
4/27/202625.5225.5225.5125.52365,88725.52
4/24/202625.5125.5225.5025.52753,72825.52
4/23/202625.4825.5025.4825.50604,14525.50
4/22/202625.4825.4825.4725.48671,48925.48
4/21/202625.4825.4825.4525.45583,13225.45
4/20/202625.4625.4825.4525.48962,07025.48
4/17/202625.4625.4725.4425.451,362,55825.45
4/16/202625.4625.4625.4325.451,096,01325.45
4/15/202625.4625.4625.4425.45451,62925.45
4/14/202625.4525.4625.4425.45848,24225.45
4/13/202625.4525.4525.4425.45839,05425.45
4/10/202625.4725.4725.4425.45734,41125.45
4/09/202625.4325.4525.4325.45633,63525.45
4/08/202625.4525.4525.4225.44511,89725.44
4/07/202625.4025.4125.3925.41557,29125.41
4/06/202625.3825.4125.3725.39913,24825.39
4/02/202625.3625.3925.3525.38885,76225.38
4/01/202625.4125.4225.3625.381,528,24525.38
3/31/202625.4225.4925.4225.48891,72425.39
3/30/202625.4125.4425.4025.43443,13025.34
3/27/202625.4325.4725.4125.442,813,70825.35
3/26/202625.4825.4925.4525.46557,08825.37
3/25/202625.5025.5125.4825.49576,82325.40
3/24/202625.5025.5125.4825.511,607,12925.42
3/23/202625.4525.5125.4525.49603,07025.40
3/20/202625.4725.4825.4525.46851,70725.37
3/19/202625.4825.4825.4525.47860,49225.38
3/18/202625.4825.4925.4725.47822,21125.38
3/17/202625.4725.4725.4525.47463,27425.38
3/16/202625.4325.4625.4325.45872,09225.36
3/13/202625.4825.4825.4325.44530,50325.35
3/12/202625.4925.5025.4625.47494,12325.38
3/11/202625.5125.5125.4825.50546,83925.41
3/10/202625.5125.5125.4925.50419,82325.41
3/09/202625.4825.5025.4825.48709,54725.39
3/06/202625.4925.5125.4925.51556,06625.42
3/05/202625.4925.5025.4825.49486,26025.40
3/04/202625.4725.5025.4725.48426,05325.39
3/03/202625.4925.4925.4725.48747,49925.39
3/02/202625.4825.5125.4725.491,908,50925.40
2/27/202625.5725.5825.5625.58429,47825.40
2/26/202625.5925.5925.5725.57478,02625.39
2/25/202625.5825.5925.5725.58718,17325.40
2/24/202625.5725.5825.5725.58623,31625.40
2/23/202625.5825.5825.5725.58464,30625.40
2/20/202625.5725.5925.5725.581,407,08225.40
2/19/202625.5625.5725.5525.57930,44525.39
2/18/202625.5625.5625.5525.56440,88625.38
2/17/202625.5525.5525.5425.551,143,88425.37
2/13/202625.5525.5525.5425.54608,54225.36
2/12/202625.5325.5425.5225.53737,67925.35
2/11/202625.5325.5425.5325.53894,15625.35
2/10/202625.5425.5425.5325.54593,18025.36
2/09/202625.5425.5425.5325.54770,20125.36