Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 22.46 22.46 22.42 22.46 169,330 +0.02(+0.09%)
May 28, 2021 22.45 22.45 22.43 22.44 147,664 +0.02(+0.08%)
May 27, 2021 22.43 22.45 22.43 22.43 180,482 -0.01(-0.04%)
May 26, 2021 22.45 22.45 22.43 22.43 150,792 +0.00(+0.00%)
May 25, 2021 22.44 22.44 22.43 22.43 97,460 +0.04(+0.16%)
May 24, 2021 22.44 22.44 22.40 22.40 82,316 -0.04(-0.18%)
May 21, 2021 22.43 22.44 22.43 22.44 110,102 +0.01(+0.06%)
May 20, 2021 22.43 22.44 22.42 22.43 149,125 +0.00(+0.02%)
May 19, 2021 22.44 22.44 22.42 22.42 114,021 -0.02(-0.10%)
May 18, 2021 22.44 22.44 22.43 22.44 139,080 +0.01(+0.04%)
May 17, 2021 22.43 22.46 22.42 22.43 1,490,646 +0.00(+0.00%)
May 14, 2021 22.43 22.44 22.42 22.43 114,048 +0.00(+0.00%)
May 13, 2021 22.41 22.46 22.40 22.43 863,211 +0.02(+0.08%)
May 12, 2021 22.42 22.43 22.41 22.42 193,280 +0.01(+0.04%)
May 11, 2021 22.42 22.43 22.41 22.41 137,843 -0.03(-0.12%)
May 10, 2021 22.41 22.43 22.40 22.43 1,306,527 +0.02(+0.08%)
May 07, 2021 22.41 22.42 22.41 22.42 53,743 -0.01(-0.04%)
May 06, 2021 22.40 22.43 22.40 22.43 171,784 +0.01(+0.04%)
May 05, 2021 22.43 22.43 22.42 22.42 168,147 -0.02(-0.08%)
May 04, 2021 22.40 22.43 22.40 22.43 166,167 +0.04(+0.16%)
May 03, 2021 22.41 22.43 22.40 22.40 289,027 -0.02(-0.10%)
Apr 30, 2021 22.42 22.42 22.40 22.42 103,536 -0.01(-0.04%)
Apr 29, 2021 22.43 22.44 22.41 22.43 136,673 +0.03(+0.12%)
Apr 28, 2021 22.40 22.41 22.40 22.40 85,323 +0.00(+0.00%)
Apr 27, 2021 22.41 22.41 22.39 22.40 172,122 -0.01(-0.04%)
Apr 26, 2021 22.39 22.42 22.39 22.41 448,517 +0.01(+0.04%)
Apr 23, 2021 22.40 22.43 22.38 22.40 257,313 -0.01(-0.04%)
Apr 22, 2021 22.39 22.42 22.39 22.41 53,440 +0.00(+0.00%)
Apr 21, 2021 22.41 22.42 22.39 22.41 123,318 +0.01(+0.04%)
Apr 20, 2021 22.40 22.42 22.39 22.40 194,258 -0.03(-0.12%)
Apr 19, 2021 22.40 22.43 22.39 22.43 200,995 +0.01(+0.04%)
Apr 16, 2021 22.39 22.42 22.39 22.42 120,962 +0.01(+0.04%)
Apr 15, 2021 22.39 22.43 22.39 22.41 178,430 -0.02(-0.08%)
Apr 14, 2021 22.41 22.43 22.40 22.43 367,996 +0.02(+0.08%)
Apr 13, 2021 22.39 22.41 22.39 22.41 126,626 +0.04(+0.16%)
Apr 12, 2021 22.39 22.40 22.35 22.38 131,571 -0.03(-0.12%)
Apr 09, 2021 22.41 22.41 22.38 22.40 306,535 -0.02(-0.08%)
Apr 08, 2021 22.41 22.42 22.40 22.42 151,153 +0.00(+0.00%)
Apr 07, 2021 22.40 22.42 22.39 22.42 227,574 +0.02(+0.08%)
Apr 06, 2021 22.39 22.41 22.38 22.40 154,528 +0.03(+0.12%)
Apr 05, 2021 22.40 22.40 22.38 22.38 214,860 -0.02(-0.08%)
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.