Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.46 22.48 22.45 22.46 502,187 -0.00(-0.02%)
Aug 30, 2021 22.47 22.48 22.46 22.47 1,052,326 -0.01(-0.04%)
Aug 27, 2021 22.48 22.49 22.46 22.48 187,643 +0.00(+0.00%)
Aug 26, 2021 22.48 22.48 22.46 22.48 161,900 +0.02(+0.08%)
Aug 25, 2021 22.48 22.48 22.46 22.46 120,663 -0.02(-0.08%)
Aug 24, 2021 22.47 22.48 22.46 22.48 117,039 +0.02(+0.08%)
Aug 23, 2021 22.46 22.48 22.46 22.46 163,057 -0.01(-0.04%)
Aug 20, 2021 22.48 22.48 22.47 22.47 125,314 -0.01(-0.04%)
Aug 19, 2021 22.47 22.48 22.46 22.48 1,686,424 +0.02(+0.08%)
Aug 18, 2021 22.47 22.48 22.46 22.46 135,336 -0.01(-0.04%)
Aug 17, 2021 22.46 22.47 22.46 22.47 80,929 -0.00(-0.02%)
Aug 16, 2021 22.46 22.48 22.46 22.47 140,406 +0.00(+0.02%)
Aug 13, 2021 22.47 22.48 22.46 22.47 110,149 -0.01(-0.04%)
Aug 12, 2021 22.47 22.48 22.46 22.48 199,978 +0.01(+0.04%)
Aug 11, 2021 22.46 22.47 22.46 22.47 129,393 +0.00(+0.00%)
Aug 10, 2021 22.47 22.47 22.46 22.47 84,416 +0.00(+0.00%)
Aug 09, 2021 22.47 22.48 22.46 22.47 88,242 +0.00(+0.00%)
Aug 06, 2021 22.47 22.47 22.46 22.47 139,589 +0.00(+0.00%)
Aug 05, 2021 22.46 22.47 22.46 22.47 88,226 +0.00(+0.00%)
Aug 04, 2021 22.47 22.47 22.46 22.47 503,575 -0.01(-0.04%)
Aug 03, 2021 22.49 22.49 22.46 22.48 142,115 +0.00(+0.00%)
Aug 02, 2021 22.46 22.48 22.46 22.48 119,573 +0.02(+0.09%)
Jul 30, 2021 22.47 22.47 22.46 22.46 61,709 -0.01(-0.06%)
Jul 29, 2021 22.46 22.47 22.46 22.47 122,393 +0.00(+0.02%)
Jul 28, 2021 22.47 22.47 22.46 22.47 129,308 +0.00(+0.00%)
Jul 27, 2021 22.47 22.47 22.45 22.47 71,737 +0.00(+0.02%)
Jul 26, 2021 22.46 22.47 22.45 22.46 80,483 +0.00(+0.00%)
Jul 23, 2021 22.47 22.47 22.46 22.46 180,264 -0.00(-0.02%)
Jul 22, 2021 22.46 22.47 22.46 22.47 74,874 +0.01(+0.04%)
Jul 21, 2021 22.47 22.47 22.46 22.46 186,209 -0.01(-0.04%)
Jul 20, 2021 22.47 22.48 22.46 22.47 401,458 +0.01(+0.04%)
Jul 19, 2021 22.47 22.47 22.45 22.46 179,224 +0.00(+0.00%)
Jul 16, 2021 22.47 22.47 22.46 22.46 101,829 -0.01(-0.04%)
Jul 15, 2021 22.46 22.47 22.46 22.47 262,925 +0.01(+0.04%)
Jul 14, 2021 22.46 22.47 22.46 22.46 161,029 +0.00(+0.00%)
Jul 13, 2021 22.47 22.47 22.46 22.46 113,395 +0.00(+0.00%)
Jul 12, 2021 22.45 22.47 22.45 22.46 308,504 +0.00(+0.00%)
Jul 09, 2021 22.46 22.47 22.45 22.46 169,111 -0.00(-0.02%)
Jul 08, 2021 22.44 22.47 22.44 22.46 327,671 +0.01(+0.06%)
Jul 07, 2021 22.46 22.46 22.44 22.45 180,085 +0.00(+0.00%)
Jul 06, 2021 22.46 22.47 22.45 22.45 126,887 -0.00(-0.02%)
Jul 02, 2021 22.46 22.46 22.45 22.45 61,809 -0.00(-0.02%)
Jul 01, 2021 22.45 22.48 22.45 22.46 199,144 +0.00(+0.01%)
Jun 30, 2021 22.46 22.46 22.46 22.46 161,526 +0.00(+0.00%)
Jun 29, 2021 22.45 22.46 22.45 22.46 198,316 +0.00(+0.02%)
Jun 28, 2021 22.45 22.46 22.45 22.45 144,634 +0.00(+0.02%)
Jun 25, 2021 22.46 22.46 22.44 22.45 780,745 +0.01(+0.04%)
Jun 24, 2021 22.46 22.47 22.39 22.44 351,270 -0.01(-0.04%)
Jun 23, 2021 22.45 22.46 22.44 22.45 318,785 +0.01(+0.04%)
Jun 22, 2021 22.45 22.45 22.44 22.44 127,962 -0.01(-0.04%)
Jun 21, 2021 22.46 22.46 22.43 22.45 263,338 +0.01(+0.04%)
Jun 18, 2021 22.43 22.45 22.42 22.44 285,849 +0.00(+0.00%)
Jun 17, 2021 22.44 22.45 22.43 22.44 148,865 +0.00(+0.00%)
Jun 16, 2021 22.44 22.45 22.43 22.44 89,790 +0.00(+0.00%)
Jun 15, 2021 22.41 22.44 22.41 22.44 422,210 +0.04(+0.16%)
Jun 14, 2021 22.45 22.45 22.40 22.40 279,584 -0.04(-0.20%)
Jun 11, 2021 22.44 22.45 22.43 22.45 154,961 +0.00(+0.00%)
Jun 10, 2021 22.44 22.46 22.43 22.45 124,143 +0.00(+0.00%)
Jun 09, 2021 22.46 22.46 22.43 22.45 254,579 -0.01(-0.04%)
Jun 08, 2021 22.45 22.46 22.44 22.46 136,452 +0.00(+0.00%)
Jun 07, 2021 22.43 22.46 22.43 22.46 156,505 +0.02(+0.08%)
Jun 04, 2021 22.46 22.46 22.44 22.44 128,561 -0.01(-0.04%)
Jun 03, 2021 22.46 22.46 22.44 22.45 187,206 -0.02(-0.08%)
Jun 02, 2021 22.46 22.46 22.45 22.46 208,890 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.