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 (%)
Mar 31, 2023 22.87 22.90 22.86 22.88 249,345 +0.03(+0.12%)
Mar 30, 2023 22.89 22.92 22.84 22.85 358,455 +0.00(+0.00%)
Mar 29, 2023 22.82 22.89 22.79 22.85 620,231 +0.04(+0.16%)
Mar 28, 2023 22.83 22.84 22.68 22.81 912,232 +0.04(+0.16%)
Mar 27, 2023 22.74 22.84 22.68 22.78 2,004,666 +0.00(+0.00%)
Mar 24, 2023 22.75 22.80 22.66 22.78 873,549 +0.01(+0.06%)
Mar 23, 2023 22.79 22.87 22.65 22.76 959,909 +0.07(+0.30%)
Mar 22, 2023 22.86 22.86 22.56 22.69 1,777,125 -0.16(-0.72%)
Mar 21, 2023 22.85 22.87 22.74 22.86 2,051,590 +0.15(+0.65%)
Mar 20, 2023 22.73 22.78 22.64 22.71 1,307,961 -0.01(-0.04%)
Mar 17, 2023 22.58 22.87 22.47 22.72 1,652,406 +0.03(+0.12%)
Mar 16, 2023 22.55 22.78 22.28 22.69 1,966,225 +0.14(+0.61%)
Mar 15, 2023 22.66 22.70 22.32 22.56 2,703,739 -0.28(-1.24%)
Mar 14, 2023 22.72 22.99 22.70 22.84 1,037,933 +0.20(+0.89%)
Mar 13, 2023 23.09 23.11 22.57 22.64 2,946,333 -0.49(-2.14%)
Mar 10, 2023 23.15 23.15 23.04 23.13 1,127,820 -0.03(-0.12%)
Mar 09, 2023 23.16 23.17 23.14 23.16 488,708 +0.02(+0.08%)
Mar 08, 2023 23.14 23.16 23.13 23.14 228,451 +0.00(+0.00%)
Mar 07, 2023 23.12 23.14 23.12 23.14 804,528 +0.01(+0.04%)
Mar 06, 2023 23.14 23.14 23.12 23.13 508,736 +0.02(+0.08%)
Mar 03, 2023 23.12 23.15 23.12 23.12 424,909 -0.01(-0.04%)
Mar 02, 2023 23.12 23.13 23.11 23.12 338,886 +0.01(+0.04%)
Mar 01, 2023 23.12 23.12 23.09 23.12 1,087,125 +0.02(+0.09%)
Feb 28, 2023 23.09 23.11 23.08 23.10 1,929,027 -0.01(-0.04%)
Feb 27, 2023 23.10 23.10 23.08 23.10 542,243 +0.02(+0.08%)
Feb 24, 2023 23.08 23.10 23.06 23.09 349,705 +0.03(+0.12%)
Feb 23, 2023 23.06 23.07 23.05 23.06 243,610 +0.02(+0.08%)
Feb 22, 2023 23.04 23.05 23.03 23.04 336,104 +0.00(+0.00%)
Feb 21, 2023 23.05 23.06 23.02 23.04 506,655 -0.01(-0.04%)
Feb 17, 2023 23.05 23.06 23.04 23.05 223,252 +0.01(+0.04%)
Feb 16, 2023 23.02 23.05 23.02 23.04 601,428 +0.02(+0.08%)
Feb 15, 2023 23.02 23.03 23.01 23.02 352,536 +0.01(+0.04%)
Feb 14, 2023 23.01 23.03 23.00 23.01 408,258 +0.01(+0.04%)
Feb 13, 2023 23.01 23.01 22.99 23.00 292,860 -0.02(-0.08%)
Feb 10, 2023 22.99 23.02 22.99 23.02 642,927 +0.05(+0.20%)
Feb 09, 2023 22.99 22.99 22.98 22.98 468,382 +0.00(+0.00%)
Feb 08, 2023 22.99 22.99 22.96 22.98 433,545 +0.00(+0.00%)
Feb 07, 2023 22.95 22.99 22.94 22.98 937,918 +0.03(+0.12%)
Feb 06, 2023 22.93 22.95 22.92 22.95 401,543 +0.04(+0.16%)
Feb 03, 2023 22.93 22.94 22.91 22.91 366,206 -0.01(-0.04%)
Feb 02, 2023 22.93 22.94 22.89 22.92 799,917 +0.00(+0.00%)
Feb 01, 2023 22.89 22.93 22.89 22.92 372,587 +0.03(+0.14%)
Jan 31, 2023 22.89 22.90 22.87 22.89 457,202 +0.02(+0.10%)
Jan 30, 2023 22.88 22.89 22.86 22.87 539,091 -0.02(-0.10%)
Jan 27, 2023 22.87 22.89 22.87 22.89 801,902 +0.01(+0.06%)
Jan 26, 2023 22.85 22.88 22.85 22.88 334,200 +0.02(+0.08%)
Jan 25, 2023 22.83 22.87 22.83 22.86 410,921 +0.01(+0.04%)
Jan 24, 2023 22.84 22.86 22.82 22.85 807,450 +0.03(+0.12%)
Jan 23, 2023 22.80 22.85 22.80 22.82 709,388 +0.00(+0.00%)
Jan 20, 2023 22.79 22.84 22.79 22.82 625,039 +0.03(+0.12%)
Jan 19, 2023 22.76 22.81 22.75 22.79 692,251 +0.04(+0.16%)
Jan 18, 2023 22.74 22.79 22.73 22.76 637,972 +0.04(+0.16%)
Jan 17, 2023 22.74 22.76 22.71 22.72 830,051 -0.03(-0.12%)
Jan 13, 2023 22.69 22.77 22.69 22.75 379,415 +0.05(+0.20%)
Jan 12, 2023 22.69 22.73 22.69 22.70 563,503 +0.00(+0.00%)
Jan 11, 2023 22.69 22.72 22.69 22.70 342,016 +0.01(+0.04%)
Jan 10, 2023 22.69 22.72 22.69 22.69 545,909 +0.00(+0.00%)
Jan 09, 2023 22.69 22.70 22.67 22.69 3,036,857 +0.00(+0.00%)
Jan 06, 2023 22.64 22.71 22.64 22.69 509,294 +0.05(+0.20%)
Jan 05, 2023 22.60 22.66 22.60 22.65 367,090 +0.02(+0.08%)
Jan 04, 2023 22.60 22.64 22.60 22.63 367,702 +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.