Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.19 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:05 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 25.18 25.21 25.18 25.20 728,243 +0.01(+0.06%)
Jan 26, 2023 25.16 25.19 25.16 25.19 303,502 +0.02(+0.08%)
Jan 25, 2023 25.14 25.18 25.14 25.17 373,176 +0.01(+0.04%)
Jan 24, 2023 25.15 25.17 25.13 25.16 733,281 +0.03(+0.12%)
Jan 23, 2023 25.11 25.16 25.11 25.13 644,227 +0.00(+0.00%)
Jan 20, 2023 25.10 25.15 25.09 25.13 567,626 +0.03(+0.12%)
Jan 19, 2023 25.06 25.12 25.05 25.10 628,664 +0.04(+0.16%)
Jan 18, 2023 25.04 25.09 25.03 25.06 579,371 +0.04(+0.16%)
Jan 17, 2023 25.04 25.06 25.01 25.02 753,806 -0.03(-0.12%)
Jan 13, 2023 24.99 25.07 24.99 25.05 344,564 +0.05(+0.20%)
Jan 12, 2023 24.99 25.03 24.99 25.00 511,742 +0.00(+0.00%)
Jan 11, 2023 24.98 25.02 24.98 25.00 310,600 +0.01(+0.04%)
Jan 10, 2023 24.99 25.02 24.98 24.99 495,764 +0.00(+0.00%)
Jan 09, 2023 24.99 25.00 24.96 24.99 2,757,903 +0.00(+0.00%)
Jan 06, 2023 24.93 25.01 24.93 24.99 462,513 +0.05(+0.20%)
Jan 05, 2023 24.89 24.95 24.89 24.94 333,371 +0.02(+0.08%)
Jan 04, 2023 24.89 24.93 24.89 24.92 333,927 +0.00(+0.00%)
Jan 03, 2023 24.87 24.93 24.86 24.92 955,030 +0.04(+0.16%)
Dec 30, 2022 24.87 24.89 24.86 24.88 498,187 +0.02(+0.08%)
Dec 29, 2022 24.86 24.88 24.83 24.86 478,896 +0.02(+0.08%)
Dec 28, 2022 24.85 24.87 24.82 24.84 556,704 -0.01(-0.04%)
Dec 27, 2022 24.85 24.86 24.82 24.85 238,643 +0.01(+0.04%)
Dec 23, 2022 24.80 24.84 24.80 24.84 271,086 +0.02(+0.08%)
Dec 22, 2022 24.80 24.84 24.80 24.82 196,825 +0.01(+0.04%)
Dec 21, 2022 24.80 24.82 24.78 24.81 539,613 +0.02(+0.08%)
Dec 20, 2022 24.81 24.81 24.77 24.79 418,125 +0.02(+0.08%)
Dec 19, 2022 24.79 24.79 24.76 24.77 286,948 -0.02(-0.06%)
Dec 16, 2022 24.76 24.80 24.75 24.79 301,388 +0.02(+0.10%)
Dec 15, 2022 24.74 24.78 24.74 24.76 200,998 +0.02(+0.08%)
Dec 14, 2022 24.75 24.78 24.73 24.74 321,127 +0.00(+0.00%)
Dec 13, 2022 24.73 24.76 24.72 24.74 503,501 +0.01(+0.04%)
Dec 12, 2022 24.71 24.74 24.71 24.73 215,494 -0.01(-0.04%)
Dec 09, 2022 24.72 24.74 24.70 24.74 342,972 +0.02(+0.08%)
Dec 08, 2022 24.72 24.72 24.70 24.72 318,284 +0.01(+0.04%)
Dec 07, 2022 24.71 24.72 24.69 24.71 289,468 +0.02(+0.08%)
Dec 06, 2022 24.70 24.70 24.68 24.69 1,036,069 +0.01(+0.04%)
Dec 05, 2022 24.67 24.70 24.64 24.68 1,064,326 -0.01(-0.04%)
Dec 02, 2022 24.65 24.69 24.65 24.69 374,011 +0.01(+0.04%)
Dec 01, 2022 24.67 24.70 24.66 24.68 557,367 +0.01(+0.02%)
Nov 30, 2022 24.64 24.69 24.63 24.67 388,076 +0.02(+0.08%)
Nov 29, 2022 24.63 24.66 24.62 24.65 530,753 +0.03(+0.12%)
Nov 28, 2022 24.64 24.65 24.62 24.63 547,425 -0.03(-0.12%)
Nov 25, 2022 24.66 24.66 24.65 24.65 94,932 -0.01(-0.04%)
Nov 23, 2022 24.64 24.68 24.64 24.66 157,136 +0.01(+0.04%)
Nov 22, 2022 24.67 24.67 24.64 24.65 244,711 +0.01(+0.04%)
Nov 21, 2022 24.65 24.67 24.63 24.64 531,298 +0.00(+0.00%)
Nov 18, 2022 24.63 24.68 24.63 24.64 537,956 -0.02(-0.08%)
Nov 17, 2022 24.62 24.66 24.62 24.66 275,024 +0.02(+0.08%)
Nov 16, 2022 24.62 24.66 24.62 24.64 357,887 -0.02(-0.08%)
Nov 15, 2022 24.64 24.67 24.64 24.66 420,049 +0.01(+0.04%)
Nov 14, 2022 24.64 24.68 24.64 24.65 541,547 +0.01(+0.04%)
Nov 11, 2022 24.60 24.66 24.60 24.64 434,959 +0.02(+0.08%)
Nov 10, 2022 24.57 24.63 24.57 24.63 593,346 +0.07(+0.30%)
Nov 09, 2022 24.56 24.61 24.54 24.55 362,651 +0.01(+0.06%)
Nov 08, 2022 24.53 24.56 24.52 24.54 573,419 +0.00(+0.00%)
Nov 07, 2022 24.57 24.57 24.50 24.54 1,286,438 -0.01(-0.04%)
Nov 04, 2022 24.52 24.57 24.52 24.55 668,324 +0.05(+0.20%)
Nov 03, 2022 24.58 24.58 24.49 24.50 622,571 -0.01(-0.04%)
Nov 02, 2022 24.54 24.58 24.51 24.51 236,536 -0.06(-0.24%)
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.